Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.18 26.20 26.15 26.16 482,951 -0.02(-0.07%)
May 30, 2018 26.19 26.21 26.17 26.18 843,498 -0.03(-0.10%)
May 29, 2018 26.14 26.22 26.14 26.20 534,553 +0.04(+0.17%)
May 25, 2018 26.16 26.16 26.16 0 +0.03(+0.10%)
May 24, 2018 26.11 26.15 26.11 26.13 433,470 +0.01(+0.03%)
May 23, 2018 26.09 26.13 26.08 26.13 759,668 +0.03(+0.13%)
May 22, 2018 26.08 26.10 26.07 26.09 659,389 +0.01(+0.03%)
May 21, 2018 26.08 26.10 26.08 26.08 258,116 -0.01(-0.03%)
May 18, 2018 26.09 26.10 26.08 26.09 347,304 +0.01(+0.05%)
May 17, 2018 26.06 26.09 26.06 26.08 347,559 +0.00(+0.02%)
May 16, 2018 26.06 26.09 26.06 26.07 590,654 +0.00(+0.00%)
May 15, 2018 26.07 26.08 26.06 26.07 536,611 -0.01(-0.03%)
May 14, 2018 26.07 26.09 26.07 26.08 429,914 +0.00(+0.00%)
May 11, 2018 26.09 26.09 26.07 26.08 343,497 -0.01(-0.03%)
May 10, 2018 26.08 26.09 26.07 26.09 533,525 +0.01(+0.03%)
May 09, 2018 26.07 26.09 26.07 26.08 346,585 +0.00(+0.00%)
May 08, 2018 26.07 26.09 26.07 26.08 582,657 +0.01(+0.03%)
May 07, 2018 26.09 26.10 26.07 26.07 1,047,010 +0.00(+0.00%)
May 04, 2018 26.07 26.09 26.07 26.07 294,818 -0.02(-0.07%)
May 03, 2018 26.07 26.10 26.07 26.09 635,927 +0.01(+0.03%)
May 02, 2018 26.07 26.08 26.05 26.08 440,149 +0.03(+0.13%)
May 01, 2018 26.08 26.08 26.05 26.05 508,182 -0.02(-0.09%)
Apr 30, 2018 26.06 26.07 26.06 26.07 396,880 +0.02(+0.07%)
Apr 27, 2018 26.05 26.07 26.05 26.06 424,233 -0.01(-0.03%)
Apr 26, 2018 26.05 26.07 26.05 26.06 1,145,165 +0.02(+0.07%)
Apr 25, 2018 26.04 26.07 26.04 26.05 1,859,221 +0.00(+0.00%)
Apr 24, 2018 26.05 26.06 26.04 26.05 456,714 +0.01(+0.03%)
Apr 23, 2018 26.05 26.06 26.04 26.04 318,971 -0.02(-0.07%)
Apr 20, 2018 26.08 26.08 26.05 26.06 617,015 +0.00(+0.00%)
Apr 19, 2018 26.06 26.06 26.05 26.06 514,579 +0.00(+0.00%)
Apr 18, 2018 26.09 26.09 26.06 26.06 408,346 -0.03(-0.10%)
Apr 17, 2018 26.08 26.09 26.06 26.08 2,276,211 +0.01(+0.03%)
Apr 16, 2018 26.06 26.08 26.06 26.07 447,309 +0.01(+0.03%)
Apr 13, 2018 26.06 26.09 26.06 26.06 272,424 -0.02(-0.07%)
Apr 12, 2018 26.10 26.10 26.07 26.08 524,589 -0.01(-0.03%)
Apr 11, 2018 26.09 26.11 26.09 26.09 764,559 -0.01(-0.03%)
Apr 10, 2018 26.09 26.12 26.08 26.10 1,161,789 +0.01(+0.03%)
Apr 09, 2018 26.09 26.10 26.08 26.09 359,693 +0.01(+0.03%)
Apr 06, 2018 26.07 26.09 26.06 26.08 402,014 +0.00(+0.00%)
Apr 05, 2018 26.05 26.08 26.05 26.08 8,566,396 +0.01(+0.03%)
Apr 04, 2018 26.06 26.07 26.05 26.07 4,167,662 +0.02(+0.07%)
Apr 03, 2018 26.05 26.07 26.04 26.06 1,186,059 +0.01(+0.03%)
Apr 02, 2018 26.03 26.07 26.03 26.05 2,080,975 -0.01(-0.04%)
Mar 29, 2018 26.06 26.06 26.06 0 +0.03(+0.10%)
Mar 28, 2018 26.04 26.05 26.01 26.03 2,501,220 +0.01(+0.03%)
Mar 27, 2018 26.00 26.04 26.00 26.02 522,282 +0.02(+0.07%)
Mar 26, 2018 26.02 26.03 26.00 26.00 558,124 +0.00(+0.00%)
Mar 23, 2018 26.00 26.02 26.00 26.00 914,910 +0.01(+0.03%)
Mar 22, 2018 26.00 26.04 26.00 26.00 511,481 -0.02(-0.07%)
Mar 21, 2018 25.98 26.01 25.98 26.01 371,955 +0.03(+0.10%)
Mar 20, 2018 26.00 26.01 25.99 25.99 515,715 -0.02(-0.07%)
Mar 19, 2018 26.01 26.04 26.00 26.00 594,672 -0.03(-0.13%)
Mar 16, 2018 26.03 26.04 26.01 26.04 736,493 +0.01(+0.03%)
Mar 15, 2018 26.06 26.06 26.02 26.03 462,293 -0.03(-0.10%)
Mar 14, 2018 26.03 26.06 26.01 26.06 841,528 +0.01(+0.03%)
Mar 13, 2018 26.02 26.05 26.02 26.05 443,488 +0.02(+0.07%)
Mar 12, 2018 26.05 26.05 26.02 26.03 515,832 +0.00(+0.00%)
Mar 09, 2018 26.04 26.05 26.03 26.03 478,176 -0.01(-0.03%)
Mar 08, 2018 26.03 26.05 26.03 26.04 429,133 +0.00(+0.00%)
Mar 07, 2018 26.03 26.04 446,793 -0.00(-0.02%)
Mar 06, 2018 26.05 26.05 26.04 26.04 427,764 +0.01(+0.05%)
Mar 05, 2018 26.05 26.06 26.03 26.03 339,608 +0.01(+0.03%)
Mar 02, 2018 26.03 26.05 26.02 26.02 597,282 -0.03(-0.10%)
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.