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, 2013 30.78 30.78 30.74 30.77 418,355 +0.00(+0.00%)
Oct 30, 2013 30.74 30.78 30.74 30.77 297,717 +0.02(+0.07%)
Oct 29, 2013 30.77 30.77 30.74 30.75 385,846 -0.01(-0.03%)
Oct 28, 2013 30.80 30.80 30.73 30.76 2,354,082 +0.00(+0.00%)
Oct 25, 2013 30.79 30.79 30.75 30.76 587,803 +0.00(+0.00%)
Oct 24, 2013 30.79 30.79 30.76 30.76 262,076 +0.00(+0.00%)
Oct 23, 2013 30.74 30.78 30.74 30.76 287,397 +0.01(+0.05%)
Oct 22, 2013 30.76 30.78 30.74 30.75 353,512 +0.01(+0.02%)
Oct 21, 2013 30.75 30.78 30.72 30.74 294,957 -0.04(-0.13%)
Oct 18, 2013 30.75 30.79 30.71 30.78 301,373 +0.05(+0.16%)
Oct 17, 2013 30.70 30.74 30.70 30.73 359,868 +0.02(+0.07%)
Oct 16, 2013 30.64 30.71 30.63 30.71 499,669 +0.05(+0.18%)
Oct 15, 2013 30.65 30.68 30.65 30.66 219,139 +0.02(+0.05%)
Oct 14, 2013 30.65 30.67 30.64 30.64 274,722 -0.01(-0.03%)
Oct 11, 2013 30.66 30.66 30.63 30.65 282,564 -0.01(-0.03%)
Oct 10, 2013 30.62 30.67 30.62 30.66 1,011,629 +0.06(+0.20%)
Oct 09, 2013 30.66 30.66 30.57 30.60 18,332,392 -0.01(-0.03%)
Oct 08, 2013 30.65 30.69 30.61 30.61 1,197,968 -0.05(-0.16%)
Oct 07, 2013 30.67 30.71 30.64 30.66 747,191 +0.02(+0.05%)
Oct 04, 2013 30.72 30.72 30.64 30.64 591,675 -0.06(-0.18%)
Oct 03, 2013 30.73 30.73 30.69 30.70 576,846 +0.03(+0.08%)
Oct 02, 2013 30.70 30.72 30.67 30.67 750,649 -0.02(-0.05%)
Oct 01, 2013 30.70 30.75 30.69 30.69 1,267,729 +0.02(+0.08%)
Sep 27, 2013 30.66 30.70 30.65 30.67 328,437 +0.01(+0.03%)
Sep 26, 2013 30.70 30.74 30.65 30.66 533,915 -0.07(-0.24%)
Sep 25, 2013 30.71 30.73 30.66 30.73 413,912 +0.01(+0.03%)
Sep 24, 2013 30.71 30.75 30.69 30.72 534,255 -0.01(-0.03%)
Sep 23, 2013 30.75 30.77 30.71 30.73 817,705 +0.00(+0.00%)
Sep 20, 2013 30.75 30.75 30.72 30.73 301,252 -0.02(-0.07%)
Sep 19, 2013 30.71 30.77 30.71 30.75 687,531 +0.01(+0.03%)
Sep 18, 2013 30.68 30.76 30.65 30.74 403,462 +0.09(+0.29%)
Sep 17, 2013 30.69 30.71 30.64 30.65 596,935 -0.02(-0.07%)
Sep 16, 2013 30.64 30.71 30.61 30.67 784,728 +0.07(+0.21%)
Sep 13, 2013 30.61 30.65 30.58 30.61 698,087 -0.06(-0.20%)
Sep 12, 2013 30.63 30.67 30.62 30.67 715,505 +0.04(+0.11%)
Sep 11, 2013 30.56 30.66 30.56 30.63 1,930,752 +0.08(+0.27%)
Sep 10, 2013 30.59 30.60 30.54 30.55 297,931 -0.03(-0.10%)
Sep 09, 2013 30.59 30.61 30.57 30.58 553,712 +0.05(+0.16%)
Sep 06, 2013 30.56 30.62 30.53 30.53 660,705 -0.04(-0.13%)
Sep 05, 2013 30.52 30.58 30.50 30.57 774,286 +0.02(+0.07%)
Sep 04, 2013 30.52 30.57 30.50 30.55 455,933 -0.01(-0.03%)
Sep 03, 2013 30.55 30.56 30.51 30.56 319,735 +0.00(+0.00%)
Aug 30, 2013 30.58 30.58 30.55 30.56 206,203 -0.03(-0.10%)
Aug 29, 2013 30.57 30.59 30.53 30.59 702,115 +0.03(+0.10%)
Aug 28, 2013 30.54 30.58 30.51 30.56 240,498 +0.03(+0.10%)
Aug 27, 2013 30.58 30.58 30.52 30.53 314,751 -0.02(-0.07%)
Aug 26, 2013 30.56 30.60 30.53 30.55 564,192 -0.02(-0.08%)
Aug 23, 2013 30.58 30.61 30.55 30.57 419,052 -0.03(-0.09%)
Aug 22, 2013 30.62 30.63 30.57 30.60 483,391 +0.01(+0.03%)
Aug 21, 2013 30.64 30.64 30.59 30.59 461,259 -0.06(-0.20%)
Aug 20, 2013 30.63 30.66 30.61 30.65 392,238 +0.00(+0.00%)
Aug 19, 2013 30.64 30.65 30.60 30.65 455,327 +0.02(+0.07%)
Aug 16, 2013 30.63 30.68 30.63 30.63 398,203 -0.03(-0.09%)
Aug 15, 2013 30.66 30.66 30.61 30.66 359,832 -0.02(-0.07%)
Aug 14, 2013 30.68 30.69 30.66 30.68 227,749 -0.02(-0.07%)
Aug 13, 2013 30.70 30.70 30.65 30.70 450,544 -0.01(-0.03%)
Aug 12, 2013 30.69 30.71 30.67 30.71 263,659 +0.03(+0.10%)
Aug 09, 2013 30.67 30.71 30.66 30.68 428,315 +0.00(+0.00%)
Aug 08, 2013 30.68 30.72 30.66 30.68 202,241 -0.01(-0.03%)
Aug 07, 2013 30.66 30.70 30.65 30.69 721,329 +0.01(+0.03%)
Aug 06, 2013 30.65 30.69 30.65 30.68 403,546 +0.02(+0.07%)
Aug 05, 2013 30.69 30.69 30.65 30.66 282,906 -0.02(-0.07%)
Aug 02, 2013 30.65 30.68 30.63 30.68 388,776 +0.04(+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.