Skip to main content

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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.72 24.72 24.68 24.71 274,472 -0.01(-0.03%)
Mar 27, 2013 24.71 24.73 24.70 24.71 241,926 -0.00(-0.02%)
Mar 26, 2013 24.73 24.73 24.70 24.72 219,613 +0.01(+0.05%)
Mar 25, 2013 24.71 24.74 24.71 24.71 207,874 +0.00(+0.00%)
Mar 22, 2013 24.71 24.73 24.70 24.71 469,061 +0.00(+0.00%)
Mar 21, 2013 24.74 24.74 24.70 24.71 249,813 -0.02(-0.10%)
Mar 20, 2013 24.72 24.74 24.71 24.73 289,558 +0.01(+0.03%)
Mar 19, 2013 24.71 24.73 24.71 24.72 235,763 -0.02(-0.07%)
Mar 18, 2013 24.72 24.74 24.71 24.74 288,842 +0.01(+0.05%)
Mar 15, 2013 24.73 24.73 24.71 24.73 193,682 +0.02(+0.08%)
Mar 14, 2013 24.74 24.75 24.71 24.71 279,171 -0.02(-0.10%)
Mar 13, 2013 24.71 24.74 24.71 24.73 276,978 +0.02(+0.10%)
Mar 12, 2013 24.73 24.74 24.71 24.71 608,431 +0.00(+0.00%)
Mar 11, 2013 24.71 24.73 24.71 24.71 279,268 +0.00(+0.02%)
Mar 08, 2013 24.70 24.71 24.69 24.70 288,312 +0.00(+0.01%)
Mar 07, 2013 24.70 24.71 24.70 24.70 192,509 -0.02(-0.06%)
Mar 06, 2013 24.71 24.73 24.70 24.71 277,681 -0.01(-0.03%)
Mar 05, 2013 24.73 24.73 24.69 24.72 297,949 +0.02(+0.06%)
Mar 04, 2013 24.73 24.73 24.70 24.71 249,146 -0.03(-0.13%)
Mar 01, 2013 24.75 24.75 24.71 24.74 190,476 +0.01(+0.03%)
Feb 28, 2013 24.75 24.76 24.72 24.73 588,080 -0.02(-0.06%)
Feb 27, 2013 24.76 24.77 24.75 24.75 273,741 -0.02(-0.10%)
Feb 26, 2013 24.74 24.77 24.72 24.77 357,887 +0.01(+0.05%)
Feb 22, 2013 24.75 24.79 24.72 24.76 872,435 +0.01(+0.05%)
Feb 21, 2013 24.73 24.75 24.71 24.75 2,122,646 +0.02(+0.06%)
Feb 20, 2013 24.72 24.74 24.70 24.73 229,573 +0.03(+0.13%)
Feb 19, 2013 24.72 24.73 24.70 24.70 263,179 +0.00(+0.00%)
Feb 15, 2013 24.71 24.72 24.70 24.70 254,772 -0.02(-0.07%)
Feb 14, 2013 24.70 24.73 24.69 24.71 398,321 -0.02(-0.07%)
Feb 13, 2013 24.72 24.73 24.71 24.73 342,063 +0.00(+0.00%)
Feb 12, 2013 24.73 24.74 24.72 24.73 251,302 +0.00(+0.00%)
Feb 11, 2013 24.72 24.73 24.71 24.73 218,308 +0.01(+0.03%)
Feb 08, 2013 24.72 24.73 24.70 24.72 286,027 -0.01(-0.03%)
Feb 07, 2013 24.73 24.74 24.71 24.73 431,366 +0.00(+0.00%)
Feb 06, 2013 24.71 24.73 24.70 24.73 765,700 +0.03(+0.13%)
Feb 04, 2013 24.71 24.72 24.70 24.70 461,404 -0.02(-0.10%)
Feb 01, 2013 24.71 24.72 24.69 24.72 255,934 +0.01(+0.03%)
Jan 31, 2013 24.72 24.73 24.69 24.71 320,146 +0.00(+0.00%)
Jan 30, 2013 24.71 24.73 24.70 24.71 1,047,804 -0.01(-0.03%)
Jan 29, 2013 24.71 24.73 24.71 24.72 584,785 -0.01(-0.03%)
Jan 28, 2013 24.71 24.73 24.71 24.73 298,496 +0.02(+0.10%)
Jan 25, 2013 24.74 24.74 24.71 24.71 382,572 -0.03(-0.13%)
Jan 24, 2013 24.72 24.74 24.71 24.74 268,893 +0.02(+0.07%)
Jan 23, 2013 24.73 24.73 24.70 24.72 486,099 +0.00(+0.00%)
Jan 22, 2013 24.72 24.73 24.71 24.72 427,540 +0.02(+0.06%)
Jan 18, 2013 24.69 24.72 24.69 24.71 410,721 +0.01(+0.03%)
Jan 17, 2013 24.72 24.72 24.70 24.70 229,909 -0.02(-0.10%)
Jan 16, 2013 24.71 24.72 24.70 24.72 455,850 +0.02(+0.06%)
Jan 15, 2013 24.72 24.73 24.70 24.71 246,864 +0.00(+0.00%)
Jan 14, 2013 24.71 24.74 24.71 24.71 313,428 -0.04(-0.16%)
Jan 11, 2013 24.74 24.75 24.71 24.75 259,007 +0.01(+0.04%)
Jan 10, 2013 24.74 24.74 24.71 24.74 524,227 +0.01(+0.03%)
Jan 09, 2013 24.72 24.74 24.70 24.73 294,093 +0.02(+0.06%)
Jan 08, 2013 24.71 24.74 24.70 24.71 304,236 -0.01(-0.03%)
Jan 07, 2013 24.71 24.73 24.68 24.72 279,835 +0.03(+0.13%)
Jan 04, 2013 24.71 24.72 24.69 24.69 366,979 -0.03(-0.13%)
Jan 03, 2013 24.70 24.73 24.70 24.72 417,322 -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.