Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.26 25.26 25.23 25.23 450,463 -0.02(-0.06%)
Apr 29, 2015 25.26 25.26 25.23 25.25 1,014,811 -0.03(-0.13%)
Apr 28, 2015 25.28 25.28 25.26 25.28 338,612 +0.00(+0.00%)
Apr 27, 2015 25.28 25.30 25.26 25.28 1,489,558 +0.02(+0.07%)
Apr 24, 2015 25.25 25.28 25.25 25.26 464,380 +0.00(+0.02%)
Apr 23, 2015 25.23 25.27 25.23 25.26 282,635 +0.01(+0.05%)
Apr 22, 2015 25.26 25.26 25.23 25.25 173,945 +0.00(+0.00%)
Apr 21, 2015 25.25 25.26 25.24 25.25 334,757 +0.00(+0.00%)
Apr 20, 2015 25.27 25.28 25.24 25.25 476,950 +0.00(+0.00%)
Apr 17, 2015 25.27 25.27 25.25 25.25 251,013 -0.01(-0.03%)
Apr 16, 2015 25.27 25.30 25.25 25.26 1,851,611 -0.02(-0.07%)
Apr 15, 2015 25.26 25.29 25.26 25.27 349,462 +0.02(+0.07%)
Apr 14, 2015 25.26 25.28 25.26 25.26 306,933 -0.02(-0.07%)
Apr 13, 2015 25.25 25.27 25.24 25.27 282,724 +0.01(+0.03%)
Apr 10, 2015 25.24 25.26 25.23 25.26 262,837 +0.02(+0.10%)
Apr 09, 2015 25.24 25.26 25.23 25.24 434,207 -0.01(-0.03%)
Apr 08, 2015 25.26 25.27 25.24 25.25 524,657 +0.00(+0.00%)
Apr 07, 2015 25.28 25.28 25.23 25.25 498,718 -0.01(-0.03%)
Apr 06, 2015 25.27 25.30 25.26 25.26 340,799 -0.01(-0.03%)
Apr 02, 2015 25.24 25.26 25.26 25.26 1,210,500 +0.02(+0.06%)
Apr 01, 2015 25.23 25.26 25.23 25.25 654,343 +0.00(+0.01%)
Mar 31, 2015 25.20 25.25 25.20 25.25 1,234,687 +0.02(+0.07%)
Mar 30, 2015 25.20 25.23 25.20 25.23 647,022 +0.05(+0.20%)
Mar 27, 2015 25.19 25.19 25.18 25.18 280,504 +0.00(+0.00%)
Mar 26, 2015 25.17 25.18 25.16 25.18 740,948 -0.01(-0.03%)
Mar 25, 2015 25.17 25.19 25.17 25.19 749,318 +0.01(+0.03%)
Mar 24, 2015 25.16 25.19 25.16 25.18 657,759 +0.00(+0.00%)
Mar 23, 2015 25.17 25.19 25.15 25.18 1,152,756 +0.01(+0.03%)
Mar 20, 2015 25.15 25.17 25.15 25.17 362,983 +0.04(+0.16%)
Mar 19, 2015 25.15 25.17 25.13 25.13 697,478 -0.04(-0.16%)
Mar 18, 2015 25.13 25.19 25.12 25.17 680,655 +0.02(+0.10%)
Mar 17, 2015 25.14 25.16 25.14 25.15 348,757 +0.01(+0.03%)
Mar 16, 2015 25.14 25.16 25.13 25.14 382,022 -0.02(-0.07%)
Mar 13, 2015 25.15 25.17 25.13 25.16 666,083 +0.03(+0.13%)
Mar 12, 2015 25.16 25.17 25.12 25.12 693,742 -0.03(-0.13%)
Mar 11, 2015 25.15 25.16 25.13 25.16 330,681 +0.03(+0.13%)
Mar 10, 2015 25.15 25.17 25.12 25.12 529,310 -0.02(-0.10%)
Mar 09, 2015 25.14 25.17 25.14 25.15 367,462 -0.02(-0.07%)
Mar 06, 2015 25.16 25.16 25.13 25.16 527,520 -0.02(-0.07%)
Mar 05, 2015 25.16 25.19 25.16 25.18 508,293 +0.02(+0.07%)
Mar 04, 2015 25.19 25.16 25.15 25.16 721,333 +0.01(+0.03%)
Mar 03, 2015 25.16 25.16 25.16 25.16 501,561 -0.02(-0.10%)
Mar 02, 2015 25.18 25.20 25.16 25.18 572,741 -0.03(-0.11%)
Feb 27, 2015 25.18 25.21 25.18 25.21 1,303,216 +0.02(+0.10%)
Feb 26, 2015 25.22 25.22 25.18 25.18 1,237,533 -0.02(-0.10%)
Feb 25, 2015 25.21 25.22 25.19 25.21 4,392,258 +0.01(+0.03%)
Feb 24, 2015 25.17 25.25 25.16 25.20 15,716,885 +0.03(+0.13%)
Feb 23, 2015 25.11 25.17 25.11 25.17 448,904 +0.03(+0.13%)
Feb 20, 2015 25.13 25.17 25.13 25.13 859,699 +0.00(+0.00%)
Feb 19, 2015 25.13 25.14 25.11 25.13 546,925 +0.02(+0.10%)
Feb 18, 2015 25.10 25.13 25.09 25.11 784,910 +0.00(+0.00%)
Feb 17, 2015 25.13 25.17 25.10 25.11 687,979 -0.02(-0.07%)
Feb 13, 2015 25.11 25.13 25.13 25.13 691,453 -0.02(-0.07%)
Feb 12, 2015 25.10 25.14 25.10 25.14 419,950 +0.02(+0.10%)
Feb 11, 2015 25.12 25.13 25.10 25.12 383,322 +0.02(+0.07%)
Feb 10, 2015 25.11 25.14 25.09 25.10 900,060 -0.02(-0.10%)
Feb 09, 2015 25.09 25.14 25.09 25.13 437,881 +0.02(+0.10%)
Feb 06, 2015 25.15 25.15 25.10 25.10 1,887,753 -0.08(-0.33%)
Feb 05, 2015 25.17 25.18 25.14 25.18 631,914 +0.03(+0.13%)
Feb 04, 2015 25.15 25.17 25.13 25.15 274,811 -0.02(-0.07%)
Feb 03, 2015 25.17 25.17 25.15 25.17 402,690 -0.02(-0.07%)
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.