Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.50 25.50 25.49 25.50 251,305 +0.01(+0.03%)
May 30, 2017 25.48 25.49 25.48 25.49 324,255 +0.01(+0.03%)
May 26, 2017 25.48 25.49 25.48 25.48 141,609 +0.00(+0.00%)
May 25, 2017 25.47 25.48 25.47 25.48 223,359 +0.00(+0.00%)
May 24, 2017 25.47 25.48 25.46 25.48 799,429 +0.01(+0.03%)
May 23, 2017 25.47 25.48 25.47 25.48 258,023 -0.01(-0.03%)
May 22, 2017 25.47 25.48 25.47 25.48 355,977 +0.00(+0.00%)
May 19, 2017 25.48 25.48 25.46 25.48 298,753 +0.00(+0.00%)
May 18, 2017 25.47 25.48 25.46 25.48 323,751 +0.00(+0.00%)
May 17, 2017 25.45 25.48 25.45 25.48 296,002 +0.02(+0.07%)
May 16, 2017 25.46 25.48 25.44 25.47 229,149 +0.02(+0.10%)
May 15, 2017 25.43 25.46 25.43 25.44 411,466 +0.02(+0.07%)
May 12, 2017 25.43 25.45 25.43 25.43 1,242,664 +0.00(+0.00%)
May 11, 2017 25.40 25.43 25.39 25.43 286,986 +0.01(+0.03%)
May 10, 2017 25.41 25.43 25.41 25.42 272,706 +0.00(+0.00%)
May 09, 2017 25.41 25.42 25.40 25.42 538,854 +0.02(+0.07%)
May 08, 2017 25.40 25.43 25.40 25.40 456,697 +0.00(+0.00%)
May 05, 2017 25.42 25.43 25.40 25.40 256,419 -0.01(-0.03%)
May 04, 2017 25.42 25.43 25.41 25.41 389,487 -0.02(-0.07%)
May 03, 2017 25.42 25.43 25.42 25.43 241,232 +0.00(+0.00%)
May 02, 2017 25.43 25.45 25.43 25.43 495,748 +0.00(+0.00%)
May 01, 2017 25.43 25.45 25.42 25.43 249,559 -0.01(-0.05%)
Apr 28, 2017 25.45 25.45 25.42 25.44 525,299 +0.01(+0.03%)
Apr 27, 2017 25.40 25.44 25.40 25.43 235,558 +0.02(+0.07%)
Apr 26, 2017 25.42 25.43 25.40 25.41 549,324 +0.00(+0.00%)
Apr 25, 2017 25.40 25.43 25.40 25.41 439,717 +0.00(+0.00%)
Apr 24, 2017 25.42 25.43 25.40 25.41 266,547 -0.01(-0.03%)
Apr 21, 2017 25.42 25.45 25.42 25.42 230,630 -0.02(-0.07%)
Apr 20, 2017 25.43 25.44 25.42 25.44 251,467 -0.02(-0.07%)
Apr 19, 2017 25.45 25.45 25.42 25.45 171,967 +0.01(+0.03%)
Apr 18, 2017 25.41 25.45 25.41 25.45 268,610 +0.02(+0.07%)
Apr 17, 2017 25.42 25.45 25.41 25.43 266,113 +0.01(+0.03%)
Apr 13, 2017 25.40 25.43 25.40 25.42 347,230 +0.00(+0.00%)
Apr 12, 2017 25.40 25.42 25.40 25.42 236,887 +0.02(+0.07%)
Apr 11, 2017 25.40 25.41 25.38 25.40 546,165 +0.02(+0.07%)
Apr 10, 2017 25.38 25.39 25.36 25.39 296,906 +0.01(+0.03%)
Apr 07, 2017 25.40 25.40 25.36 25.38 202,372 -0.02(-0.07%)
Apr 06, 2017 25.39 25.40 25.36 25.40 388,526 +0.01(+0.03%)
Apr 05, 2017 25.40 25.40 25.37 25.39 337,960 -0.01(-0.03%)
Apr 04, 2017 25.40 25.40 25.38 25.40 274,317 +0.01(+0.03%)
Apr 03, 2017 25.38 25.39 25.36 25.39 320,606 +0.01(+0.05%)
Mar 31, 2017 25.35 25.38 25.35 25.38 521,534 +0.01(+0.03%)
Mar 30, 2017 25.35 25.37 25.34 25.37 327,053 +0.01(+0.03%)
Mar 29, 2017 25.34 25.37 25.34 25.36 554,766 +0.02(+0.07%)
Mar 28, 2017 25.34 25.36 25.34 25.34 321,356 -0.01(-0.03%)
Mar 27, 2017 25.37 25.37 25.35 25.35 313,102 +0.01(+0.03%)
Mar 24, 2017 25.36 25.36 25.34 25.34 257,701 -0.01(-0.03%)
Mar 23, 2017 25.34 25.36 25.33 25.35 1,137,245 -0.01(-0.03%)
Mar 22, 2017 25.36 25.36 25.33 25.36 545,695 +0.01(+0.03%)
Mar 21, 2017 25.32 25.35 25.32 25.35 581,432 +0.03(+0.10%)
Mar 20, 2017 25.31 25.33 25.31 25.32 241,555 +0.02(+0.06%)
Mar 17, 2017 25.31 25.32 25.30 25.31 302,241 +0.01(+0.03%)
Mar 16, 2017 25.30 25.31 25.29 25.30 366,051 -0.02(-0.07%)
Mar 15, 2017 25.26 25.32 25.26 25.32 366,922 +0.05(+0.20%)
Mar 14, 2017 25.27 25.28 25.27 25.27 486,554 +0.00(+0.00%)
Mar 13, 2017 25.28 25.28 25.27 25.27 253,812 -0.02(-0.07%)
Mar 10, 2017 25.29 25.29 25.28 25.28 524,897 +0.01(+0.03%)
Mar 09, 2017 25.29 25.29 25.27 25.28 310,200 -0.02(-0.07%)
Mar 08, 2017 25.28 25.30 25.28 25.29 646,633 +0.00(+0.00%)
Mar 07, 2017 25.33 25.33 25.29 25.29 379,714 -0.02(-0.10%)
Mar 06, 2017 25.33 25.33 25.31 25.32 343,013 +0.00(+0.00%)
Mar 03, 2017 25.30 25.32 25.29 25.32 462,489 +0.02(+0.07%)
Mar 02, 2017 25.30 25.31 25.29 25.30 509,499 -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.