Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.08 29.08 29.07 29.08 1,140,171 +0.01(+0.03%)
May 27, 2021 29.08 29.08 29.07 29.07 1,216,359 -0.03(-0.10%)
May 26, 2021 29.07 29.09 29.06 29.09 2,381,400 +0.02(+0.06%)
May 25, 2021 29.06 29.08 29.06 29.08 1,556,642 +0.01(+0.03%)
May 24, 2021 29.06 29.07 29.06 29.07 996,073 +0.00(+0.00%)
May 21, 2021 29.07 29.07 29.06 29.07 741,269 +0.00(+0.00%)
May 20, 2021 29.04 29.07 29.04 29.07 1,826,896 +0.02(+0.06%)
May 19, 2021 29.06 29.07 29.04 29.05 1,229,777 -0.01(-0.03%)
May 18, 2021 29.04 29.06 29.04 29.06 828,663 +0.01(+0.03%)
May 17, 2021 29.04 29.06 29.04 29.05 533,546 +0.00(+0.00%)
May 14, 2021 29.06 29.07 29.05 29.05 2,501,632 +0.00(+0.00%)
May 13, 2021 29.04 29.05 29.03 29.05 1,537,058 +0.03(+0.10%)
May 12, 2021 29.04 29.04 29.02 29.02 2,743,832 -0.02(-0.06%)
May 11, 2021 29.04 29.05 29.03 29.04 2,249,137 +0.00(+0.00%)
May 10, 2021 29.05 29.06 29.04 29.04 707,310 +0.00(+0.00%)
May 07, 2021 29.03 29.06 29.03 29.04 2,756,003 +0.01(+0.03%)
May 06, 2021 29.02 29.04 29.02 29.03 1,667,383 +0.00(+0.00%)
May 05, 2021 29.04 29.04 29.02 29.03 1,133,165 -0.01(-0.03%)
May 04, 2021 29.03 29.04 29.01 29.04 809,110 +0.01(+0.03%)
May 03, 2021 29.04 29.04 29.00 29.03 14,503,867 -0.00(-0.00%)
Apr 30, 2021 29.04 29.04 29.02 29.03 4,598,939 +0.00(+0.00%)
Apr 29, 2021 29.02 29.03 29.01 29.03 5,191,172 +0.01(+0.03%)
Apr 28, 2021 29.03 29.03 29.01 29.02 1,537,609 +0.00(+0.00%)
Apr 27, 2021 29.03 29.03 29.00 29.02 2,040,624 +0.01(+0.03%)
Apr 26, 2021 29.02 29.03 29.01 29.01 1,243,578 -0.01(-0.03%)
Apr 23, 2021 29.01 29.03 29.00 29.02 1,633,674 +0.01(+0.03%)
Apr 22, 2021 29.00 29.02 29.00 29.01 2,021,413 +0.00(+0.00%)
Apr 21, 2021 29.01 29.01 28.99 29.01 1,109,803 +0.01(+0.03%)
Apr 20, 2021 28.99 29.01 28.99 29.00 1,021,526 +0.00(+0.00%)
Apr 19, 2021 28.99 29.00 28.98 29.00 1,638,846 -0.01(-0.03%)
Apr 16, 2021 28.99 29.01 28.99 29.01 916,830 +0.00(+0.00%)
Apr 15, 2021 28.99 29.02 28.99 29.01 1,651,660 +0.01(+0.03%)
Apr 14, 2021 29.01 29.01 29.00 29.00 1,109,780 +0.00(+0.00%)
Apr 13, 2021 28.99 29.01 28.99 29.00 1,136,917 +0.01(+0.03%)
Apr 12, 2021 29.00 29.00 28.98 28.99 1,691,226 -0.02(-0.06%)
Apr 09, 2021 29.00 29.01 28.99 29.01 1,540,103 +0.02(+0.06%)
Apr 08, 2021 28.99 29.00 28.98 28.99 907,787 +0.00(+0.00%)
Apr 07, 2021 28.99 29.00 28.98 28.99 1,036,910 -0.02(-0.06%)
Apr 06, 2021 28.97 29.01 28.97 29.01 2,427,631 +0.03(+0.10%)
Apr 05, 2021 28.97 28.98 28.96 28.98 992,011 +0.00(+0.00%)
Apr 01, 2021 29.01 29.03 28.96 28.98 4,430,899 +0.00(+0.00%)
Mar 31, 2021 28.97 29.01 28.97 28.98 9,856,980 +0.01(+0.03%)
Mar 30, 2021 28.97 28.98 28.95 28.97 1,929,728 +0.01(+0.03%)
Mar 29, 2021 28.97 28.97 28.95 28.96 1,306,268 -0.01(-0.03%)
Mar 26, 2021 28.97 28.97 28.96 28.97 636,726 +0.00(+0.00%)
Mar 25, 2021 28.96 28.97 28.95 28.97 1,018,245 +0.01(+0.03%)
Mar 24, 2021 28.95 28.96 28.95 28.96 2,093,945 +0.00(+0.00%)
Mar 23, 2021 28.95 28.96 28.95 28.96 2,561,165 +0.01(+0.03%)
Mar 22, 2021 28.95 28.96 28.95 28.95 1,312,118 +0.01(+0.03%)
Mar 19, 2021 28.92 28.96 28.92 28.95 2,261,166 +0.01(+0.03%)
Mar 18, 2021 28.95 28.97 28.92 28.94 1,550,027 -0.04(-0.13%)
Mar 17, 2021 28.94 28.97 28.94 28.97 3,454,921 +0.02(+0.06%)
Mar 16, 2021 28.96 28.96 28.94 28.95 891,138 +0.02(+0.06%)
Mar 15, 2021 28.93 28.95 28.93 28.94 1,190,540 +0.01(+0.03%)
Mar 12, 2021 28.94 28.96 28.93 28.93 1,213,928 -0.03(-0.10%)
Mar 11, 2021 28.95 28.96 28.92 28.95 871,349 +0.02(+0.06%)
Mar 10, 2021 28.92 28.95 28.91 28.94 986,262 +0.01(+0.03%)
Mar 09, 2021 28.91 28.93 28.91 28.93 1,612,806 +0.02(+0.06%)
Mar 08, 2021 28.95 28.96 28.91 28.91 2,191,442 -0.06(-0.19%)
Mar 05, 2021 28.97 28.99 28.93 28.96 1,247,849 +0.00(+0.00%)
Mar 04, 2021 28.99 29.00 28.95 28.96 2,559,483 -0.03(-0.10%)
Mar 03, 2021 29.00 29.00 28.97 28.99 1,950,914 -0.01(-0.03%)
Mar 02, 2021 28.98 29.01 28.98 29.00 1,706,064 -0.02(-0.06%)
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.