Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.39 24.42 24.33 24.41 68,473 +0.06(+0.26%)
Aug 30, 2010 24.41 24.41 24.33 24.34 18,344 +0.00(+0.00%)
Aug 27, 2010 24.34 24.35 24.28 24.34 219,376 +0.04(+0.16%)
Aug 26, 2010 24.34 24.35 24.30 24.30 13,324 -0.01(-0.03%)
Aug 25, 2010 24.32 24.34 24.30 24.31 96,225 -0.01(-0.03%)
Aug 24, 2010 24.39 24.39 24.32 24.32 62,645 -0.06(-0.23%)
Aug 23, 2010 24.30 24.38 24.30 24.38 68,818 +0.04(+0.17%)
Aug 20, 2010 24.34 24.34 24.31 24.34 6,082 -0.01(-0.03%)
Aug 19, 2010 24.31 24.35 24.31 24.34 94,349 +0.00(+0.00%)
Aug 18, 2010 24.31 24.36 24.31 24.34 32,270 -0.01(-0.03%)
Aug 17, 2010 24.35 24.35 24.30 24.35 13,257 +0.00(+0.00%)
Aug 16, 2010 24.34 24.35 24.31 24.35 14,506 +0.06(+0.26%)
Aug 13, 2010 24.29 24.39 24.27 24.29 196,325 -0.04(-0.17%)
Aug 12, 2010 24.33 24.34 24.30 24.33 38,016 -0.01(-0.03%)
Aug 11, 2010 24.30 24.36 24.30 24.34 31,429 +0.02(+0.10%)
Aug 10, 2010 24.35 24.35 24.29 24.31 70,902 -0.02(-0.07%)
Aug 09, 2010 24.34 24.38 24.32 24.33 38,324 -0.02(-0.10%)
Aug 06, 2010 24.35 24.35 24.31 24.35 15,550 +0.02(+0.10%)
Aug 05, 2010 24.32 24.37 24.29 24.33 43,702 +0.02(+0.07%)
Aug 04, 2010 24.35 24.35 24.30 24.31 43,651 -0.03(-0.13%)
Aug 03, 2010 24.34 24.35 24.27 24.34 296,666 +0.03(+0.13%)
Aug 02, 2010 24.32 24.32 24.26 24.31 26,602 -0.01(-0.03%)
Jul 30, 2010 24.32 24.32 24.28 24.32 17,903 +0.02(+0.10%)
Jul 29, 2010 24.30 24.32 24.28 24.30 1,266,869 +0.00(+0.00%)
Jul 28, 2010 24.29 24.30 24.26 24.30 41,320 +0.02(+0.07%)
Jul 27, 2010 24.25 24.33 24.25 24.28 73,229 -0.01(-0.03%)
Jul 26, 2010 24.30 24.32 24.25 24.29 404,157 +0.01(+0.03%)
Jul 23, 2010 24.30 24.30 24.24 24.28 52,750 -0.01(-0.03%)
Jul 22, 2010 24.30 24.30 24.24 24.29 34,768 +0.01(+0.03%)
Jul 21, 2010 24.26 24.30 24.23 24.28 51,934 -0.01(-0.03%)
Jul 20, 2010 24.22 24.29 24.22 24.29 795,276 +0.06(+0.23%)
Jul 19, 2010 24.27 24.28 24.22 24.23 12,641 +0.00(+0.00%)
Jul 16, 2010 24.23 24.26 24.21 24.23 22,450 -0.02(-0.07%)
Jul 15, 2010 24.24 24.25 24.20 24.25 29,699 +0.02(+0.10%)
Jul 14, 2010 24.18 24.22 24.18 24.22 23,070 +0.05(+0.20%)
Jul 13, 2010 24.12 24.18 24.12 24.18 27,234 +0.01(+0.03%)
Jul 12, 2010 24.17 24.18 24.14 24.17 44,554 +0.00(+0.00%)
Jul 09, 2010 24.17 24.17 24.13 24.17 40,416 +0.02(+0.07%)
Jul 08, 2010 24.16 24.16 24.12 24.15 47,614 +0.01(+0.03%)
Jul 07, 2010 24.16 24.16 24.10 24.14 31,890 +0.02(+0.07%)
Jul 06, 2010 24.16 24.16 24.10 24.13 24,719 +0.02(+0.10%)
Jul 02, 2010 24.10 24.15 24.10 24.10 175,586 -0.00(-0.00%)
Jul 01, 2010 24.14 24.15 24.10 24.10 55,523 -0.02(-0.07%)
Jun 30, 2010 24.15 24.15 24.10 24.12 39,855 -0.01(-0.05%)
Jun 29, 2010 24.14 24.16 24.11 24.13 17,526 +0.02(+0.08%)
Jun 25, 2010 24.11 24.11 24.06 24.11 38,543 +0.02(+0.07%)
Jun 24, 2010 24.08 24.10 24.06 24.10 32,996 +0.03(+0.13%)
Jun 23, 2010 24.13 24.13 24.06 24.06 219,174 -0.00(-0.02%)
Jun 22, 2010 24.05 24.10 24.03 24.07 482,031 +0.03(+0.12%)
Jun 21, 2010 24.10 24.10 24.04 24.04 69,343 -0.04(-0.16%)
Jun 18, 2010 24.08 24.11 24.07 24.08 48,841 +0.01(+0.06%)
Jun 17, 2010 24.06 24.08 24.03 24.07 32,081 +0.00(+0.01%)
Jun 16, 2010 24.07 24.07 24.03 24.06 9,024 +0.00(+0.00%)
Jun 15, 2010 24.06 24.06 24.00 24.06 284,586 +0.06(+0.26%)
Jun 14, 2010 23.98 24.03 23.98 24.00 25,285 +0.00(+0.01%)
Jun 11, 2010 24.02 24.02 23.98 24.00 169,079 -0.02(-0.10%)
Jun 10, 2010 24.07 24.07 24.00 24.02 43,051 -0.04(-0.16%)
Jun 09, 2010 24.08 24.08 24.02 24.06 21,319 +0.02(+0.09%)
Jun 08, 2010 24.10 24.10 24.04 24.04 33,241 -0.06(-0.27%)
Jun 07, 2010 24.02 24.10 24.02 24.10 9,320 +0.04(+0.15%)
Jun 04, 2010 24.07 24.08 24.01 24.07 9,571 +0.06(+0.25%)
Jun 03, 2010 24.07 24.07 24.00 24.01 29,665 +0.01(+0.03%)
Jun 02, 2010 24.02 24.07 24.00 24.00 62,120 -0.09(-0.37%)
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.