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

31.40 USD +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.81 30.88 30.79 30.87 300,947 +0.03(+0.10%)
Oct 26, 2012 30.80 30.84 30.84 30.84 134,000 +0.01(+0.03%)
Oct 25, 2012 30.84 30.84 30.80 30.83 172,339 -0.01(-0.03%)
Oct 24, 2012 30.83 30.85 30.80 30.84 212,425 +0.03(+0.10%)
Oct 23, 2012 30.83 30.83 30.81 30.81 333,085 -0.01(-0.03%)
Oct 19, 2012 30.85 30.85 30.81 30.82 165,549 +0.00(+0.00%)
Oct 18, 2012 30.80 30.84 30.80 30.82 187,450 -0.02(-0.07%)
Oct 17, 2012 30.81 30.85 30.80 30.84 152,263 +0.02(+0.06%)
Oct 16, 2012 30.83 30.85 30.81 30.82 140,662 -0.01(-0.03%)
Oct 15, 2012 30.82 30.84 30.80 30.83 172,062 +0.02(+0.06%)
Oct 12, 2012 30.82 30.83 30.81 30.81 154,802 -0.01(-0.03%)
Oct 11, 2012 30.82 30.83 30.81 30.82 234,737 +0.00(+0.00%)
Oct 10, 2012 30.82 30.83 30.81 30.82 856,170 +0.01(+0.03%)
Oct 09, 2012 30.82 30.84 30.81 30.81 175,036 -0.04(-0.13%)
Oct 08, 2012 30.84 30.85 30.82 30.85 177,854 +0.01(+0.03%)
Oct 05, 2012 30.81 30.85 30.81 30.84 111,462 +0.00(+0.00%)
Oct 04, 2012 30.83 30.84 30.77 30.84 201,844 +0.02(+0.06%)
Oct 03, 2012 30.84 30.84 30.78 30.82 8,559,551 +0.01(+0.03%)
Oct 02, 2012 30.81 30.83 30.79 30.81 114,711 +0.00(+0.00%)
Oct 01, 2012 30.81 30.83 30.79 30.81 211,878 -0.03(-0.10%)
Sep 28, 2012 30.81 30.84 30.78 30.84 117,706 +0.01(+0.03%)
Sep 27, 2012 30.77 30.83 30.77 30.83 217,660 +0.03(+0.10%)
Sep 26, 2012 30.79 30.80 30.77 30.80 192,469 -0.02(-0.06%)
Sep 25, 2012 30.80 30.82 30.79 30.82 279,369 +0.02(+0.06%)
Sep 24, 2012 30.78 30.82 30.77 30.80 167,193 +0.00(+0.00%)
Sep 21, 2012 30.79 30.80 30.77 30.80 173,800 +0.02(+0.06%)
Sep 20, 2012 30.75 30.79 30.75 30.78 145,557 +0.00(+0.00%)
Sep 19, 2012 30.77 30.80 30.77 30.78 225,024 +0.02(+0.07%)
Sep 18, 2012 30.74 30.80 30.74 30.76 370,941 +0.00(+0.00%)
Sep 17, 2012 30.72 30.78 30.72 30.76 125,817 -0.03(-0.10%)
Sep 14, 2012 30.79 30.80 30.76 30.79 110,712 +0.02(+0.07%)
Sep 13, 2012 30.77 30.80 30.75 30.77 117,462 +0.03(+0.10%)
Sep 12, 2012 30.71 30.77 30.70 30.74 240,463 +0.05(+0.16%)
Sep 11, 2012 30.70 30.75 30.69 30.69 246,542 -0.05(-0.16%)
Sep 10, 2012 30.71 30.74 30.69 30.74 176,774 +0.02(+0.07%)
Sep 07, 2012 30.70 30.72 30.69 30.72 155,483 +0.06(+0.20%)
Sep 06, 2012 30.71 30.72 30.65 30.66 163,832 -0.06(-0.20%)
Sep 05, 2012 30.69 30.73 30.68 30.72 215,250 -0.01(-0.03%)
Sep 04, 2012 30.70 30.73 30.65 30.73 160,161 -0.04(-0.13%)
Aug 31, 2012 30.75 30.77 30.72 30.77 206,580 +0.05(+0.16%)
Aug 30, 2012 30.72 30.72 30.69 30.72 90,245 +0.00(+0.00%)
Aug 29, 2012 30.67 30.73 30.67 30.72 266,517 +0.01(+0.03%)
Aug 27, 2012 30.72 30.72 30.69 30.71 230,843 +0.01(+0.03%)
Aug 24, 2012 30.69 30.72 30.66 30.70 171,685 +0.01(+0.03%)
Aug 23, 2012 30.68 30.73 30.65 30.69 135,349 -0.02(-0.07%)
Aug 22, 2012 30.68 30.71 30.66 30.71 86,879 +0.04(+0.13%)
Aug 21, 2012 30.63 30.67 30.63 30.67 102,311 +0.00(+0.00%)
Aug 20, 2012 30.63 30.67 30.63 30.67 185,332 +0.00(+0.00%)
Aug 17, 2012 30.64 30.67 30.61 30.67 190,884 +0.06(+0.20%)
Aug 16, 2012 30.66 30.67 30.61 30.61 168,554 -0.05(-0.16%)
Aug 15, 2012 30.64 30.66 30.63 30.66 103,490 -0.02(-0.07%)
Aug 14, 2012 30.64 30.68 30.63 30.68 107,296 +0.01(+0.03%)
Aug 13, 2012 30.67 30.68 30.61 30.67 134,276 +0.02(+0.08%)
Aug 10, 2012 30.62 30.67 30.62 30.65 268,730 -0.01(-0.05%)
Aug 09, 2012 30.65 30.66 30.60 30.66 218,200 +0.04(+0.12%)
Aug 08, 2012 30.62 30.66 30.59 30.62 125,701 -0.03(-0.09%)
Aug 07, 2012 30.67 30.69 30.63 30.65 105,271 -0.03(-0.10%)
Aug 06, 2012 30.67 30.68 30.63 30.68 68,291 +0.04(+0.13%)
Aug 03, 2012 30.60 30.67 30.60 30.64 129,399 +0.06(+0.20%)
Aug 02, 2012 30.67 30.67 30.58 30.58 150,832 -0.05(-0.16%)
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.