Skip to main content

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

29.78 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.13 26.14 26.13 26.14 250,733 +0.01(+0.03%)
Jul 28, 2017 26.11 26.14 26.11 26.13 470,333 +0.01(+0.03%)
Jul 27, 2017 26.11 26.14 26.11 26.12 288,303 +0.00(+0.00%)
Jul 26, 2017 26.11 26.13 26.10 26.12 283,348 +0.03(+0.10%)
Jul 25, 2017 26.11 26.12 26.09 26.09 357,130 -0.01(-0.03%)
Jul 24, 2017 26.13 26.13 26.10 26.10 1,844,971 -0.03(-0.13%)
Jul 21, 2017 26.12 26.14 26.11 26.14 354,411 +0.02(+0.07%)
Jul 20, 2017 26.12 26.12 26.10 26.12 410,155 +0.01(+0.03%)
Jul 19, 2017 26.12 26.12 26.10 26.11 1,294,810 -0.01(-0.03%)
Jul 18, 2017 26.11 26.12 26.10 26.12 4,084,168 +0.03(+0.10%)
Jul 17, 2017 26.11 26.12 26.09 26.09 373,282 -0.01(-0.03%)
Jul 14, 2017 26.09 26.11 26.09 26.10 190,585 +0.00(+0.00%)
Jul 13, 2017 26.09 26.12 26.08 26.10 282,503 +0.00(+0.00%)
Jul 12, 2017 26.09 26.11 26.08 26.10 689,950 +0.02(+0.07%)
Jul 11, 2017 26.05 26.08 26.05 26.08 307,858 +0.02(+0.07%)
Jul 10, 2017 26.05 26.07 26.05 26.07 220,472 +0.02(+0.07%)
Jul 07, 2017 26.04 26.05 26.04 26.05 246,383 +0.01(+0.03%)
Jul 06, 2017 26.03 26.05 26.03 26.04 166,607 +0.00(+0.00%)
Jul 05, 2017 26.04 26.04 26.02 26.04 458,382 +0.02(+0.07%)
Jul 03, 2017 26.05 26.05 26.02 26.03 322,502 -0.02(-0.08%)
Jun 30, 2017 26.05 26.06 26.03 26.04 288,770 +0.00(+0.00%)
Jun 29, 2017 26.04 26.04 26.03 26.04 479,871 -0.01(-0.03%)
Jun 28, 2017 26.04 26.06 26.03 26.05 369,362 +0.01(+0.03%)
Jun 27, 2017 26.05 26.05 26.03 26.04 548,519 +0.00(+0.00%)
Jun 26, 2017 26.04 26.06 26.04 26.04 261,874 +0.00(+0.00%)
Jun 23, 2017 26.03 26.05 26.03 26.04 565,985 +0.00(+0.00%)
Jun 22, 2017 26.03 26.05 26.03 26.04 594,635 +0.01(+0.03%)
Jun 21, 2017 26.04 26.04 26.02 26.04 340,771 +0.01(+0.03%)
Jun 20, 2017 26.02 26.04 26.02 26.03 291,330 -0.01(-0.03%)
Jun 19, 2017 26.04 26.04 26.01 26.04 756,161 +0.02(+0.07%)
Jun 16, 2017 26.03 26.04 26.01 26.02 448,151 -0.01(-0.03%)
Jun 15, 2017 26.03 26.03 26.00 26.03 279,823 -0.01(-0.03%)
Jun 14, 2017 26.03 26.06 26.03 26.04 275,834 +0.03(+0.13%)
Jun 13, 2017 26.03 26.03 26.00 26.00 308,254 -0.02(-0.07%)
Jun 12, 2017 26.01 26.03 26.00 26.02 259,454 -0.01(-0.03%)
Jun 09, 2017 26.02 26.03 26.00 26.03 326,695 +0.00(+0.00%)
Jun 08, 2017 26.03 26.04 26.02 26.03 250,024 +0.00(+0.00%)
Jun 07, 2017 26.04 26.04 26.02 26.03 190,589 -0.02(-0.07%)
Jun 06, 2017 26.04 26.05 26.03 26.04 214,860 +0.01(+0.03%)
Jun 05, 2017 26.02 26.04 26.02 26.04 134,786 +0.00(+0.00%)
Jun 02, 2017 26.02 26.04 26.02 26.04 318,235 +0.02(+0.07%)
Jun 01, 2017 26.02 26.03 26.01 26.02 275,809 -0.01(-0.05%)
May 31, 2017 26.03 26.03 26.02 26.03 246,177 +0.01(+0.03%)
May 30, 2017 26.01 26.02 26.01 26.02 317,638 +0.01(+0.03%)
May 26, 2017 26.01 26.02 26.01 26.01 138,720 +0.00(+0.00%)
May 25, 2017 26.00 26.01 26.00 26.01 218,801 +0.00(+0.00%)
May 24, 2017 26.00 26.01 25.99 26.01 783,117 +0.01(+0.03%)
May 23, 2017 26.00 26.01 26.00 26.01 252,758 -0.01(-0.03%)
May 22, 2017 26.00 26.01 26.00 26.01 348,713 +0.00(+0.00%)
May 19, 2017 26.01 26.01 25.99 26.01 292,657 +0.00(+0.00%)
May 18, 2017 26.00 26.01 25.99 26.01 317,145 +0.00(+0.00%)
May 17, 2017 25.98 26.01 25.98 26.01 289,962 +0.02(+0.07%)
May 16, 2017 25.99 26.01 25.97 26.00 224,473 +0.03(+0.10%)
May 15, 2017 25.95 25.99 25.95 25.97 403,070 +0.02(+0.07%)
May 12, 2017 25.95 25.98 25.95 25.95 1,217,308 +0.00(+0.00%)
May 11, 2017 25.93 25.95 25.92 25.95 281,131 +0.01(+0.03%)
May 10, 2017 25.94 25.95 25.94 25.95 267,142 +0.00(+0.00%)
May 09, 2017 25.94 25.95 25.93 25.95 527,859 +0.02(+0.07%)
May 08, 2017 25.93 25.95 25.93 25.93 447,378 +0.00(+0.00%)
May 05, 2017 25.95 25.95 25.93 25.93 251,186 -0.01(-0.03%)
May 04, 2017 25.95 25.95 25.94 25.94 381,539 -0.02(-0.07%)
May 03, 2017 25.95 25.96 25.95 25.95 236,309 +0.00(+0.00%)
May 02, 2017 25.96 25.98 25.95 25.95 485,632 +0.00(+0.00%)
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.