Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.78 24.78 24.75 24.77 519,650 +0.00(+0.00%)
Oct 30, 2013 24.75 24.78 24.75 24.77 369,802 +0.02(+0.07%)
Oct 29, 2013 24.77 24.77 24.75 24.76 479,269 -0.01(-0.03%)
Oct 28, 2013 24.80 24.80 24.74 24.76 2,924,069 +0.00(+0.00%)
Oct 25, 2013 24.79 24.79 24.76 24.76 730,126 +0.00(+0.00%)
Oct 24, 2013 24.79 24.79 24.76 24.76 325,531 +0.00(+0.00%)
Oct 23, 2013 24.75 24.78 24.75 24.76 356,983 +0.01(+0.05%)
Oct 22, 2013 24.76 24.78 24.75 24.75 439,106 +0.00(+0.02%)
Oct 21, 2013 24.76 24.78 24.73 24.75 366,374 -0.03(-0.13%)
Oct 18, 2013 24.76 24.79 24.72 24.78 374,343 +0.04(+0.16%)
Oct 17, 2013 24.72 24.75 24.72 24.74 447,001 +0.02(+0.07%)
Oct 16, 2013 24.67 24.72 24.66 24.72 620,652 +0.04(+0.18%)
Oct 15, 2013 24.68 24.70 24.68 24.68 272,198 +0.01(+0.05%)
Oct 14, 2013 24.68 24.69 24.67 24.67 341,239 -0.01(-0.03%)
Oct 11, 2013 24.68 24.68 24.66 24.68 350,980 -0.01(-0.03%)
Oct 10, 2013 24.65 24.69 24.65 24.68 1,256,571 +0.05(+0.20%)
Oct 09, 2013 24.68 24.68 24.61 24.64 22,771,162 -0.01(-0.03%)
Oct 08, 2013 24.68 24.71 24.64 24.64 1,488,028 -0.04(-0.16%)
Oct 07, 2013 24.69 24.72 24.67 24.68 928,106 +0.01(+0.05%)
Oct 04, 2013 24.73 24.73 24.67 24.67 734,935 -0.04(-0.18%)
Oct 03, 2013 24.74 24.74 24.71 24.72 716,516 +0.02(+0.08%)
Oct 02, 2013 24.72 24.73 24.69 24.70 932,401 -0.01(-0.05%)
Oct 01, 2013 24.72 24.76 24.71 24.71 1,574,680 +0.05(+0.18%)
Sep 27, 2013 24.66 24.69 24.65 24.66 408,381 +0.01(+0.03%)
Sep 26, 2013 24.69 24.72 24.65 24.65 663,874 -0.06(-0.24%)
Sep 25, 2013 24.70 24.71 24.65 24.71 514,661 +0.01(+0.03%)
Sep 24, 2013 24.70 24.73 24.68 24.71 664,297 -0.01(-0.03%)
Sep 23, 2013 24.73 24.75 24.70 24.71 1,016,741 +0.00(+0.00%)
Sep 20, 2013 24.73 24.73 24.71 24.71 374,579 -0.02(-0.07%)
Sep 19, 2013 24.70 24.75 24.70 24.73 854,882 +0.01(+0.03%)
Sep 18, 2013 24.67 24.74 24.65 24.72 501,668 +0.07(+0.29%)
Sep 17, 2013 24.68 24.70 24.64 24.65 742,234 -0.02(-0.07%)
Sep 16, 2013 24.65 24.70 24.61 24.67 975,737 +0.05(+0.21%)
Sep 13, 2013 24.62 24.65 24.59 24.61 868,007 -0.05(-0.20%)
Sep 12, 2013 24.63 24.67 24.63 24.66 889,665 +0.03(+0.11%)
Sep 11, 2013 24.58 24.66 24.58 24.63 2,400,714 +0.07(+0.27%)
Sep 10, 2013 24.60 24.61 24.56 24.57 370,450 -0.02(-0.10%)
Sep 09, 2013 24.60 24.62 24.59 24.59 688,490 +0.04(+0.16%)
Sep 06, 2013 24.58 24.63 24.55 24.55 821,526 -0.03(-0.13%)
Sep 05, 2013 24.55 24.59 24.53 24.59 962,754 +0.02(+0.07%)
Sep 04, 2013 24.55 24.59 24.53 24.57 566,911 -0.01(-0.03%)
Sep 03, 2013 24.57 24.58 24.54 24.58 397,561 +0.02(+0.10%)
Aug 30, 2013 24.57 24.57 24.55 24.55 256,642 -0.02(-0.10%)
Aug 29, 2013 24.56 24.58 24.53 24.58 873,861 +0.02(+0.10%)
Aug 28, 2013 24.54 24.57 24.51 24.55 299,326 +0.02(+0.10%)
Aug 27, 2013 24.57 24.57 24.52 24.53 391,743 -0.02(-0.07%)
Aug 26, 2013 24.55 24.59 24.53 24.55 702,200 -0.02(-0.08%)
Aug 23, 2013 24.57 24.59 24.55 24.56 521,557 -0.02(-0.09%)
Aug 22, 2013 24.60 24.61 24.56 24.59 601,634 +0.01(+0.03%)
Aug 21, 2013 24.62 24.62 24.58 24.58 574,089 -0.05(-0.20%)
Aug 20, 2013 24.61 24.63 24.60 24.63 488,184 +0.00(+0.00%)
Aug 19, 2013 24.62 24.63 24.59 24.63 566,706 +0.02(+0.07%)
Aug 16, 2013 24.61 24.65 24.61 24.61 495,608 -0.02(-0.09%)
Aug 15, 2013 24.63 24.63 24.59 24.63 447,851 -0.02(-0.07%)
Aug 14, 2013 24.65 24.66 24.63 24.65 283,459 -0.02(-0.07%)
Aug 13, 2013 24.67 24.67 24.63 24.67 560,753 -0.01(-0.03%)
Aug 12, 2013 24.66 24.67 24.64 24.67 328,153 +0.02(+0.10%)
Aug 09, 2013 24.64 24.67 24.63 24.65 533,086 +0.00(+0.00%)
Aug 08, 2013 24.65 24.68 24.63 24.65 251,711 -0.01(-0.03%)
Aug 07, 2013 24.63 24.67 24.63 24.66 897,775 +0.01(+0.03%)
Aug 06, 2013 24.63 24.66 24.63 24.65 502,258 +0.02(+0.06%)
Aug 05, 2013 24.66 24.66 24.63 24.63 352,108 -0.02(-0.06%)
Aug 02, 2013 24.63 24.65 24.61 24.65 483,875 +0.03(+0.13%)
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.