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

31.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.69 30.72 30.68 30.71 429,051 +0.03(+0.10%)
Oct 28, 2016 30.66 30.69 30.66 30.68 354,895 +0.02(+0.07%)
Oct 27, 2016 30.69 30.69 30.66 30.66 253,732 -0.02(-0.07%)
Oct 26, 2016 30.69 30.70 30.67 30.68 382,868 -0.01(-0.03%)
Oct 25, 2016 30.69 30.70 30.69 30.69 268,438 -0.01(-0.03%)
Oct 24, 2016 30.76 30.76 30.69 30.70 355,388 -0.02(-0.07%)
Oct 21, 2016 30.70 30.73 30.68 30.72 752,713 +0.01(+0.03%)
Oct 20, 2016 30.70 30.72 30.69 30.71 1,304,497 +0.00(+0.00%)
Oct 19, 2016 30.68 30.72 30.68 30.71 260,416 +0.00(+0.00%)
Oct 18, 2016 30.70 30.71 30.68 30.71 312,618 +0.01(+0.03%)
Oct 17, 2016 30.69 30.70 30.68 30.70 247,950 +0.03(+0.10%)
Oct 14, 2016 30.66 30.68 30.66 30.67 327,525 +0.02(+0.07%)
Oct 13, 2016 30.64 30.68 30.64 30.65 318,617 +0.01(+0.03%)
Oct 12, 2016 30.64 30.66 30.64 30.64 376,821 +0.00(+0.00%)
Oct 11, 2016 30.64 30.67 30.64 30.64 622,702 -0.02(-0.07%)
Oct 10, 2016 30.66 30.68 30.66 30.66 279,925 +0.00(+0.00%)
Oct 07, 2016 30.65 30.67 30.65 30.66 285,168 +0.00(+0.00%)
Oct 06, 2016 30.65 30.67 30.64 30.66 1,030,950 -0.01(-0.03%)
Oct 05, 2016 30.64 30.68 30.64 30.67 351,295 +0.02(+0.07%)
Oct 04, 2016 30.70 30.70 30.65 30.65 1,325,516 -0.04(-0.13%)
Oct 03, 2016 30.70 30.71 30.68 30.69 436,043 -0.08(-0.26%)
Sep 30, 2016 30.74 30.77 30.73 30.77 760,740 +0.03(+0.10%)
Sep 29, 2016 30.73 30.75 30.72 30.74 1,022,083 -0.02(-0.07%)
Sep 28, 2016 30.75 30.76 30.75 30.76 236,689 +0.01(+0.03%)
Sep 27, 2016 30.73 30.76 30.73 30.75 1,290,730 +0.00(+0.00%)
Sep 26, 2016 30.73 30.76 30.73 30.75 1,286,173 +0.02(+0.07%)
Sep 23, 2016 30.72 30.74 30.72 30.73 454,035 +0.00(+0.00%)
Sep 22, 2016 30.71 30.74 30.71 30.73 674,932 -0.01(-0.03%)
Sep 21, 2016 30.71 30.77 30.69 30.74 609,809 +0.04(+0.13%)
Sep 20, 2016 30.72 30.72 30.70 30.70 412,494 -0.01(-0.03%)
Sep 19, 2016 30.73 30.73 30.71 30.71 231,657 -0.01(-0.03%)
Sep 16, 2016 30.73 30.73 30.70 30.72 365,708 -0.01(-0.03%)
Sep 15, 2016 30.72 30.74 30.71 30.73 406,860 +0.01(+0.03%)
Sep 14, 2016 30.70 30.74 30.70 30.72 491,142 +0.01(+0.03%)
Sep 13, 2016 30.73 30.73 30.70 30.71 561,557 +0.01(+0.03%)
Sep 12, 2016 30.71 30.74 30.70 30.70 558,110 -0.04(-0.13%)
Sep 09, 2016 30.70 30.74 30.70 30.74 1,344,496 +0.02(+0.07%)
Sep 08, 2016 30.74 30.77 30.71 30.72 1,083,977 -0.06(-0.19%)
Sep 07, 2016 30.79 30.79 30.76 30.78 418,067 +0.00(+0.00%)
Sep 06, 2016 30.72 30.78 30.71 30.78 248,354 +0.05(+0.16%)
Sep 02, 2016 30.71 30.73 30.73 30.73 443,200 -0.01(-0.03%)
Sep 01, 2016 30.73 30.74 30.71 30.74 317,106 -0.03(-0.10%)
Aug 31, 2016 30.79 30.80 30.76 30.77 668,808 -0.02(-0.06%)
Aug 30, 2016 30.77 30.79 30.75 30.79 328,725 +0.04(+0.13%)
Aug 29, 2016 30.74 30.77 30.74 30.75 251,257 -0.01(-0.03%)
Aug 26, 2016 30.78 30.79 30.75 30.76 1,016,519 -0.03(-0.10%)
Aug 25, 2016 30.80 30.81 30.77 30.79 304,960 -0.02(-0.06%)
Aug 24, 2016 30.79 30.83 30.79 30.81 252,371 +0.01(+0.03%)
Aug 23, 2016 30.82 30.82 30.79 30.80 318,594 +0.00(+0.00%)
Aug 22, 2016 30.80 30.82 30.78 30.80 274,438 -0.02(-0.06%)
Aug 19, 2016 30.82 30.84 30.79 30.82 486,276 +0.01(+0.03%)
Aug 18, 2016 30.81 30.82 30.79 30.81 296,438 +0.01(+0.03%)
Aug 17, 2016 30.80 30.80 30.76 30.80 220,630 +0.01(+0.03%)
Aug 16, 2016 30.78 30.80 30.77 30.79 351,417 -0.01(-0.03%)
Aug 15, 2016 30.79 30.82 30.79 30.80 415,186 -0.02(-0.06%)
Aug 12, 2016 30.81 30.82 30.78 30.82 229,950 +0.04(+0.13%)
Aug 11, 2016 30.82 30.82 30.78 30.78 324,522 +0.00(+0.00%)
Aug 10, 2016 30.81 30.81 30.77 30.78 478,388 +0.01(+0.03%)
Aug 09, 2016 30.76 30.78 30.75 30.77 419,468 -0.01(-0.03%)
Aug 08, 2016 30.79 30.79 30.74 30.78 485,099 +0.01(+0.03%)
Aug 05, 2016 30.80 30.80 30.76 30.77 2,052,175 -0.01(-0.03%)
Aug 04, 2016 30.80 30.80 30.77 30.78 761,837 +0.01(+0.03%)
Aug 03, 2016 30.76 30.78 30.75 30.77 256,328 -0.01(-0.03%)
Aug 02, 2016 30.75 30.78 30.75 30.78 839,358 -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.