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 (%)
Jun 30, 2015 25.15 25.18 25.15 25.18 981,135 +0.02(+0.07%)
Jun 29, 2015 25.14 25.17 25.14 25.16 337,141 +0.02(+0.10%)
Jun 26, 2015 25.15 25.15 25.12 25.14 468,700 -0.02(-0.07%)
Jun 25, 2015 25.15 25.16 25.14 25.15 546,126 -0.01(-0.03%)
Jun 24, 2015 25.17 25.18 25.15 25.16 1,142,293 -0.01(-0.03%)
Jun 23, 2015 25.14 25.17 25.14 25.17 1,452,473 +0.00(+0.00%)
Jun 22, 2015 25.16 25.19 25.15 25.17 786,670 +0.01(+0.03%)
Jun 19, 2015 25.19 25.20 25.16 25.16 895,899 +0.00(+0.00%)
Jun 18, 2015 25.16 25.18 25.15 25.16 900,340 +0.00(+0.00%)
Jun 17, 2015 25.12 25.16 25.12 25.16 1,234,369 +0.03(+0.13%)
Jun 16, 2015 25.12 25.15 25.12 25.13 662,367 -0.01(-0.03%)
Jun 15, 2015 25.14 25.18 25.12 25.14 2,750,498 -0.01(-0.03%)
Jun 12, 2015 25.15 25.15 25.12 25.15 9,350,204 -0.02(-0.07%)
Jun 11, 2015 25.16 25.19 25.15 25.16 291,380 -0.01(-0.03%)
Jun 10, 2015 25.15 25.17 25.15 25.17 458,073 +0.00(+0.00%)
Jun 09, 2015 25.15 25.17 25.15 25.17 234,719 -0.02(-0.07%)
Jun 08, 2015 25.16 25.20 25.16 25.19 321,731 +0.01(+0.03%)
Jun 05, 2015 25.18 25.19 25.15 25.18 330,371 +0.00(+0.00%)
Jun 04, 2015 25.18 25.20 25.16 25.18 327,140 +0.01(+0.03%)
Jun 03, 2015 25.19 25.21 25.17 25.17 824,012 -0.04(-0.16%)
Jun 02, 2015 25.17 25.22 25.17 25.21 559,856 -0.02(-0.10%)
Jun 01, 2015 25.20 25.24 25.20 25.24 1,066,087 +0.01(+0.03%)
May 29, 2015 25.24 25.24 25.22 25.23 525,253 -0.00(-0.02%)
May 28, 2015 25.23 25.24 25.21 25.23 379,433 -0.00(-0.02%)
May 27, 2015 25.24 25.24 25.21 25.24 815,024 +0.00(+0.00%)
May 26, 2015 25.23 25.24 25.22 25.24 491,337 -0.01(-0.05%)
May 22, 2015 25.26 25.25 25.25 25.25 259,465 -0.03(-0.11%)
May 21, 2015 25.27 25.28 25.25 25.28 562,757 +0.02(+0.06%)
May 20, 2015 25.26 25.27 25.24 25.26 578,401 +0.00(+0.00%)
May 19, 2015 25.27 25.27 25.24 25.26 701,385 -0.02(-0.06%)
May 18, 2015 25.32 25.32 25.28 25.28 392,466 -0.04(-0.16%)
May 15, 2015 25.28 25.33 25.28 25.32 849,115 +0.03(+0.11%)
May 14, 2015 25.28 25.29 25.28 25.29 651,517 +0.02(+0.08%)
May 13, 2015 25.24 25.29 25.24 25.27 841,499 +0.02(+0.07%)
May 12, 2015 25.25 25.27 25.23 25.25 1,209,387 +0.00(+0.00%)
May 11, 2015 25.29 25.29 25.25 25.25 503,584 -0.02(-0.10%)
May 08, 2015 25.27 25.31 25.27 25.28 1,492,415 +0.02(+0.06%)
May 07, 2015 25.24 25.27 25.24 25.26 873,669 +0.02(+0.07%)
May 06, 2015 25.24 25.28 25.22 25.24 1,251,186 +0.02(+0.07%)
May 05, 2015 25.24 25.26 25.22 25.23 582,275 -0.02(-0.07%)
May 04, 2015 25.24 25.26 25.24 25.24 316,815 -0.02(-0.10%)
May 01, 2015 25.25 25.27 25.23 25.27 337,842 +0.04(+0.15%)
Apr 30, 2015 25.26 25.26 25.23 25.23 450,465 -0.02(-0.06%)
Apr 29, 2015 25.26 25.26 25.23 25.25 1,014,815 -0.03(-0.13%)
Apr 28, 2015 25.28 25.28 25.26 25.28 338,614 +0.00(+0.00%)
Apr 27, 2015 25.28 25.30 25.26 25.28 1,489,563 +0.02(+0.06%)
Apr 24, 2015 25.25 25.28 25.25 25.26 464,381 +0.00(+0.02%)
Apr 23, 2015 25.23 25.27 25.23 25.26 282,636 +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 25.25 334,758 +0.00(+0.00%)
Apr 20, 2015 25.27 25.28 25.24 25.25 476,951 +0.00(+0.00%)
Apr 17, 2015 25.27 25.27 25.25 25.25 251,014 -0.01(-0.03%)
Apr 16, 2015 25.27 25.30 25.25 25.26 1,851,617 -0.02(-0.07%)
Apr 15, 2015 25.26 25.29 25.26 25.27 349,463 +0.02(+0.07%)
Apr 14, 2015 25.26 25.28 25.26 25.26 306,934 -0.02(-0.07%)
Apr 13, 2015 25.25 25.27 25.24 25.27 282,725 +0.01(+0.03%)
Apr 10, 2015 25.24 25.26 25.23 25.26 262,838 +0.02(+0.10%)
Apr 09, 2015 25.24 25.26 25.23 25.24 434,208 -0.01(-0.03%)
Apr 08, 2015 25.26 25.27 25.24 25.25 524,658 +0.00(+0.00%)
Apr 07, 2015 25.28 25.28 25.23 25.25 498,719 -0.01(-0.03%)
Apr 06, 2015 25.27 25.30 25.26 25.26 340,800 -0.01(-0.03%)
Apr 02, 2015 25.24 25.26 25.26 25.26 1,210,504 +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.