Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.27 25.29 25.26 25.28 351,756 +0.01(+0.03%)
Oct 29, 2015 25.29 25.29 25.27 25.27 324,997 -0.03(-0.13%)
Oct 28, 2015 25.31 25.34 25.29 25.30 346,105 -0.02(-0.07%)
Oct 27, 2015 25.32 25.34 25.30 25.32 479,640 +0.01(+0.03%)
Oct 26, 2015 25.34 25.34 25.30 25.31 543,198 -0.02(-0.10%)
Oct 23, 2015 25.34 25.36 25.33 25.34 357,813 -0.03(-0.13%)
Oct 22, 2015 25.32 25.37 25.32 25.37 370,686 +0.02(+0.10%)
Oct 21, 2015 25.33 25.35 25.33 25.34 369,635 +0.01(+0.03%)
Oct 20, 2015 25.30 25.34 25.30 25.34 760,404 +0.00(+0.00%)
Oct 19, 2015 25.30 25.34 25.29 25.34 1,317,748 +0.02(+0.10%)
Oct 16, 2015 25.32 25.34 25.30 25.31 773,662 -0.02(-0.07%)
Oct 15, 2015 25.34 25.34 25.30 25.33 1,680,771 -0.02(-0.07%)
Oct 14, 2015 25.33 25.34 25.33 25.34 357,173 +0.03(+0.13%)
Oct 13, 2015 25.29 25.32 25.29 25.31 549,137 -0.01(-0.03%)
Oct 12, 2015 25.31 25.32 25.28 25.32 386,913 +0.02(+0.10%)
Oct 09, 2015 25.25 25.30 25.25 25.29 660,556 +0.01(+0.03%)
Oct 08, 2015 25.31 25.31 25.27 25.29 557,217 -0.01(-0.03%)
Oct 07, 2015 25.29 25.33 25.28 25.29 20,160,830 -0.01(-0.03%)
Oct 06, 2015 25.27 25.30 25.26 25.30 801,155 +0.05(+0.20%)
Oct 05, 2015 25.26 25.29 25.24 25.25 346,470 +0.00(+0.00%)
Oct 02, 2015 25.25 25.28 25.24 25.25 1,023,585 +0.03(+0.13%)
Oct 01, 2015 25.23 25.24 25.21 25.22 910,681 +0.02(+0.06%)
Sep 30, 2015 25.22 25.24 25.20 25.20 788,446 +0.00(+0.00%)
Sep 29, 2015 25.21 25.23 25.20 25.20 639,997 +0.00(+0.00%)
Sep 28, 2015 25.20 25.21 25.20 25.20 304,548 +0.00(+0.00%)
Sep 25, 2015 25.20 25.21 25.20 25.20 288,172 -0.02(-0.07%)
Sep 24, 2015 25.22 25.23 25.20 25.22 289,978 +0.00(+0.00%)
Sep 23, 2015 25.21 25.22 25.20 25.22 348,664 +0.02(+0.07%)
Sep 22, 2015 25.21 25.22 25.20 25.20 1,038,132 +0.01(+0.03%)
Sep 21, 2015 25.20 25.22 25.20 25.20 433,856 -0.01(-0.03%)
Sep 18, 2015 25.23 25.23 25.19 25.20 473,849 -0.01(-0.03%)
Sep 17, 2015 25.14 25.21 25.13 25.21 368,366 +0.07(+0.26%)
Sep 16, 2015 25.14 25.17 25.14 25.15 349,408 +0.00(+0.00%)
Sep 15, 2015 25.16 25.19 25.14 25.15 442,727 -0.05(-0.20%)
Sep 14, 2015 25.19 25.20 25.17 25.20 460,388 +0.00(+0.00%)
Sep 11, 2015 25.18 25.21 25.18 25.20 468,287 +0.02(+0.10%)
Sep 10, 2015 25.20 25.20 25.16 25.17 693,925 -0.02(-0.10%)
Sep 09, 2015 25.18 25.20 25.16 25.20 622,639 +0.00(+0.00%)
Sep 08, 2015 25.17 25.20 25.15 25.20 851,915 +0.02(+0.07%)
Sep 04, 2015 25.18 25.18 25.18 25.18 253,324 +0.00(+0.00%)
Sep 03, 2015 25.15 25.19 25.15 25.18 458,113 +0.02(+0.07%)
Sep 02, 2015 25.14 25.17 25.13 25.16 1,888,862 +0.02(+0.10%)
Sep 01, 2015 25.13 25.15 25.12 25.14 1,008,955 +0.01(+0.02%)
Aug 31, 2015 25.17 25.17 25.12 25.13 3,757,321 -0.02(-0.07%)
Aug 28, 2015 25.19 25.19 25.13 25.15 660,403 -0.02(-0.10%)
Aug 27, 2015 25.17 25.19 25.16 25.17 1,160,413 -0.02(-0.10%)
Aug 26, 2015 25.15 25.21 25.15 25.20 404,514 -0.02(-0.07%)
Aug 25, 2015 25.18 25.22 25.17 25.22 1,413,585 +0.02(+0.07%)
Aug 24, 2015 25.18 25.22 25.17 25.20 1,594,818 +0.02(+0.07%)
Aug 21, 2015 25.18 25.20 25.16 25.18 515,642 +0.02(+0.07%)
Aug 20, 2015 25.17 25.17 25.15 25.17 394,872 +0.01(+0.03%)
Aug 19, 2015 25.12 25.18 25.12 25.16 636,849 +0.02(+0.07%)
Aug 18, 2015 25.16 25.16 25.13 25.14 342,200 -0.02(-0.07%)
Aug 17, 2015 25.14 25.16 25.13 25.16 379,710 +0.02(+0.07%)
Aug 14, 2015 25.13 25.17 25.13 25.14 1,937,409 +0.01(+0.03%)
Aug 13, 2015 25.15 25.17 25.13 25.13 523,038 -0.04(-0.16%)
Aug 12, 2015 25.16 25.19 25.16 25.17 497,879 +0.02(+0.10%)
Aug 11, 2015 25.14 25.17 25.14 25.15 511,990 -0.01(-0.03%)
Aug 10, 2015 25.13 25.17 25.12 25.16 416,223 +0.02(+0.10%)
Aug 07, 2015 25.17 25.17 25.12 25.13 493,865 -0.04(-0.15%)
Aug 06, 2015 25.15 25.18 25.15 25.17 1,257,228 +0.01(+0.05%)
Aug 05, 2015 25.17 25.17 25.14 25.16 482,041 -0.01(-0.03%)
Aug 04, 2015 25.21 25.22 25.17 25.17 1,065,035 -0.03(-0.13%)
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.