SPDR Short Term Corporate Bond Portfolio ETF (NY: SPSB )

31.42 USD +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.73 30.76 30.71 30.75 625,134 -0.01(-0.03%)
Oct 30, 2014 30.73 30.76 30.72 30.76 971,515 +0.04(+0.13%)
Oct 29, 2014 30.73 30.76 30.70 30.72 636,872 +0.00(+0.00%)
Oct 28, 2014 30.75 30.77 30.72 30.72 390,183 -0.01(-0.03%)
Oct 27, 2014 30.75 30.74 30.73 30.73 1,304,848 -0.01(-0.03%)
Oct 24, 2014 30.78 30.78 30.74 30.74 1,008,484 -0.04(-0.11%)
Oct 23, 2014 30.76 30.78 30.76 30.77 375,683 -0.01(-0.02%)
Oct 22, 2014 30.77 30.80 30.77 30.78 390,121 -0.01(-0.03%)
Oct 21, 2014 30.79 30.83 30.77 30.79 976,989 +0.02(+0.07%)
Oct 20, 2014 30.77 30.80 30.76 30.77 397,556 +0.00(+0.00%)
Oct 17, 2014 30.78 30.79 30.75 30.77 293,539 +0.00(+0.00%)
Oct 16, 2014 30.77 30.80 30.75 30.77 367,128 +0.00(+0.00%)
Oct 15, 2014 30.80 30.81 30.76 30.77 847,022 +0.04(+0.13%)
Oct 14, 2014 30.72 30.75 30.72 30.73 232,081 +0.02(+0.07%)
Oct 13, 2014 30.72 30.75 30.71 30.71 517,798 +0.00(+0.00%)
Oct 10, 2014 30.71 30.74 30.70 30.71 221,620 +0.01(+0.03%)
Oct 09, 2014 30.71 30.74 30.70 30.70 226,951 -0.02(-0.07%)
Oct 08, 2014 30.69 30.74 30.69 30.72 1,226,359 +0.03(+0.10%)
Oct 07, 2014 30.69 30.72 30.69 30.69 247,381 -0.01(-0.03%)
Oct 06, 2014 30.69 30.70 30.67 30.70 499,971 +0.04(+0.13%)
Oct 03, 2014 30.68 30.68 30.65 30.66 280,435 -0.03(-0.10%)
Oct 02, 2014 30.70 30.71 30.67 30.69 556,532 -0.01(-0.03%)
Oct 01, 2014 30.66 30.71 30.66 30.70 1,209,847 +0.01(+0.03%)
Sep 30, 2014 30.68 30.70 30.68 30.69 431,002 +0.02(+0.07%)
Sep 29, 2014 30.67 30.69 30.66 30.67 398,597 -0.02(-0.07%)
Sep 26, 2014 30.69 30.69 30.66 30.69 263,799 +0.01(+0.03%)
Sep 25, 2014 30.70 30.71 30.68 30.68 307,241 -0.02(-0.07%)
Sep 24, 2014 30.72 30.72 30.68 30.70 493,070 +0.00(+0.00%)
Sep 23, 2014 30.72 30.72 30.68 30.70 396,491 +0.00(+0.00%)
Sep 22, 2014 30.68 30.70 30.68 30.70 323,969 +0.00(+0.00%)
Sep 19, 2014 30.67 30.70 30.66 30.70 195,476 +0.03(+0.10%)
Sep 18, 2014 30.67 30.70 30.67 30.67 728,428 -0.01(-0.03%)
Sep 17, 2014 30.69 30.72 30.67 30.68 373,987 -0.02(-0.07%)
Sep 16, 2014 30.71 30.72 30.69 30.70 419,196 +0.00(+0.00%)
Sep 15, 2014 30.71 30.72 30.69 30.70 382,912 +0.00(+0.00%)
Sep 12, 2014 30.68 30.70 30.68 30.70 598,779 +0.00(+0.00%)
Sep 11, 2014 30.68 30.71 30.68 30.70 507,652 +0.01(+0.03%)
Sep 10, 2014 30.70 30.71 30.69 30.69 597,289 -0.02(-0.07%)
Sep 09, 2014 30.70 30.72 30.70 30.71 439,890 -0.01(-0.03%)
Sep 08, 2014 30.72 30.74 30.71 30.72 200,746 +0.01(+0.03%)
Sep 05, 2014 30.74 30.75 30.71 30.71 1,389,975 -0.02(-0.07%)
Sep 04, 2014 30.72 30.74 30.71 30.73 312,483 +0.02(+0.07%)
Sep 03, 2014 30.72 30.73 30.71 30.71 248,172 -0.01(-0.03%)
Sep 02, 2014 30.73 30.74 30.71 30.72 357,036 -0.06(-0.19%)
Aug 29, 2014 30.74 30.78 30.78 30.78 563,800 +0.05(+0.16%)
Aug 28, 2014 30.77 30.77 30.73 30.73 363,929 -0.02(-0.07%)
Aug 27, 2014 30.75 30.76 30.74 30.75 218,426 +0.01(+0.03%)
Aug 26, 2014 30.74 30.76 30.73 30.74 687,257 +0.01(+0.03%)
Aug 25, 2014 30.75 30.76 30.73 30.73 306,620 -0.03(-0.10%)
Aug 22, 2014 30.75 30.77 30.75 30.76 233,194 -0.01(-0.05%)
Aug 21, 2014 30.76 30.77 30.74 30.77 1,416,555 +0.02(+0.08%)
Aug 20, 2014 30.78 30.79 30.77 30.75 319,642 -0.04(-0.13%)
Aug 19, 2014 30.76 30.80 30.76 30.79 291,619 +0.02(+0.07%)
Aug 18, 2014 30.78 30.79 30.76 30.77 284,532 +0.01(+0.03%)
Aug 15, 2014 30.77 30.81 30.75 30.76 3,440,255 -0.01(-0.03%)
Aug 14, 2014 30.76 30.79 30.76 30.77 269,943 -0.01(-0.03%)
Aug 13, 2014 30.76 30.78 30.75 30.78 325,793 +0.03(+0.10%)
Aug 12, 2014 30.76 30.78 30.73 30.75 339,091 +0.00(+0.00%)
Aug 11, 2014 30.75 30.77 30.74 30.75 372,796 -0.01(-0.03%)
Aug 08, 2014 30.78 30.79 30.75 30.76 287,935 +0.00(+0.00%)
Aug 07, 2014 30.76 30.77 30.74 30.76 317,056 +0.03(+0.10%)
Aug 06, 2014 30.74 30.77 30.73 30.73 376,158 -0.01(-0.03%)
Aug 05, 2014 30.76 30.77 30.73 30.74 294,125 -0.01(-0.03%)
Aug 04, 2014 30.73 30.77 30.73 30.75 331,734 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.