Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 24.66 24.69 24.65 24.66 408,382 +0.01(+0.03%)
Sep 26, 2013 24.69 24.72 24.65 24.65 663,876 -0.06(-0.24%)
Sep 25, 2013 24.70 24.71 24.65 24.71 514,663 +0.01(+0.03%)
Sep 24, 2013 24.70 24.73 24.68 24.71 664,299 -0.01(-0.03%)
Sep 23, 2013 24.73 24.75 24.70 24.71 1,016,745 +0.00(+0.00%)
Sep 20, 2013 24.73 24.73 24.71 24.71 374,580 -0.02(-0.07%)
Sep 19, 2013 24.70 24.75 24.70 24.73 854,885 +0.01(+0.03%)
Sep 18, 2013 24.67 24.74 24.65 24.72 501,669 +0.07(+0.29%)
Sep 17, 2013 24.68 24.70 24.64 24.65 742,236 -0.02(-0.07%)
Sep 16, 2013 24.65 24.70 24.61 24.67 975,741 +0.05(+0.21%)
Sep 13, 2013 24.62 24.65 24.59 24.61 868,010 -0.05(-0.20%)
Sep 12, 2013 24.63 24.67 24.63 24.66 889,668 +0.03(+0.11%)
Sep 11, 2013 24.58 24.66 24.58 24.63 2,400,722 +0.07(+0.26%)
Sep 10, 2013 24.60 24.61 24.56 24.57 370,451 -0.02(-0.10%)
Sep 09, 2013 24.60 24.62 24.59 24.59 688,492 +0.04(+0.16%)
Sep 06, 2013 24.58 24.63 24.55 24.55 821,529 -0.03(-0.13%)
Sep 05, 2013 24.55 24.59 24.53 24.59 962,757 +0.02(+0.07%)
Sep 04, 2013 24.55 24.59 24.53 24.57 566,913 -0.01(-0.03%)
Sep 03, 2013 24.57 24.58 24.54 24.58 397,562 +0.02(+0.10%)
Aug 30, 2013 24.57 24.57 24.55 24.55 256,643 -0.02(-0.10%)
Aug 29, 2013 24.56 24.58 24.53 24.58 873,864 +0.02(+0.10%)
Aug 28, 2013 24.54 24.57 24.51 24.55 299,327 +0.02(+0.10%)
Aug 27, 2013 24.57 24.57 24.52 24.53 391,744 -0.02(-0.07%)
Aug 26, 2013 24.55 24.59 24.53 24.55 702,203 -0.02(-0.08%)
Aug 23, 2013 24.57 24.59 24.55 24.56 521,559 -0.02(-0.09%)
Aug 22, 2013 24.60 24.61 24.56 24.59 601,636 +0.01(+0.03%)
Aug 21, 2013 24.62 24.62 24.58 24.58 574,090 -0.05(-0.20%)
Aug 20, 2013 24.61 24.63 24.60 24.63 488,186 +0.00(+0.00%)
Aug 19, 2013 24.62 24.63 24.59 24.63 566,707 +0.02(+0.07%)
Aug 16, 2013 24.61 24.65 24.61 24.61 495,610 -0.02(-0.09%)
Aug 15, 2013 24.63 24.63 24.59 24.63 447,853 -0.02(-0.07%)
Aug 14, 2013 24.65 24.66 24.63 24.65 283,460 -0.02(-0.06%)
Aug 13, 2013 24.67 24.67 24.63 24.67 560,754 -0.01(-0.03%)
Aug 12, 2013 24.66 24.67 24.64 24.67 328,154 +0.02(+0.10%)
Aug 09, 2013 24.64 24.67 24.63 24.65 533,088 +0.00(+0.00%)
Aug 08, 2013 24.65 24.68 24.63 24.65 251,712 -0.01(-0.03%)
Aug 07, 2013 24.63 24.67 24.63 24.66 897,778 +0.01(+0.03%)
Aug 06, 2013 24.63 24.66 24.63 24.65 502,260 +0.02(+0.07%)
Aug 05, 2013 24.66 24.66 24.63 24.63 352,109 -0.02(-0.07%)
Aug 02, 2013 24.63 24.65 24.61 24.65 483,877 +0.03(+0.13%)
Aug 01, 2013 24.62 24.64 24.62 24.62 371,701 -0.02(-0.10%)
Jul 31, 2013 24.62 24.65 24.62 24.64 1,096,139 +0.02(+0.07%)
Jul 30, 2013 24.66 24.66 24.62 24.63 437,652 -0.01(-0.03%)
Jul 29, 2013 24.65 24.65 24.63 24.63 360,575 +0.00(+0.00%)
Jul 26, 2013 24.63 24.64 24.62 24.63 821,579 +0.00(+0.00%)
Jul 25, 2013 24.61 24.63 24.58 24.63 1,177,634 +0.03(+0.13%)
Jul 24, 2013 24.62 24.63 24.57 24.60 776,536 -0.02(-0.10%)
Jul 23, 2013 24.63 24.63 24.59 24.63 361,333 +0.00(+0.00%)
Jul 22, 2013 24.61 24.63 24.61 24.63 522,085 +0.02(+0.10%)
Jul 19, 2013 24.60 24.61 24.58 24.60 427,015 +0.01(+0.03%)
Jul 18, 2013 24.59 24.61 24.57 24.59 460,517 +0.02(+0.07%)
Jul 17, 2013 24.55 24.60 24.55 24.58 555,872 +0.01(+0.05%)
Jul 16, 2013 24.55 24.58 24.54 24.57 412,747 +0.02(+0.08%)
Jul 15, 2013 24.62 24.62 24.54 24.55 2,832,304 -0.04(-0.18%)
Jul 12, 2013 24.59 24.62 24.58 24.59 255,518 +0.00(+0.01%)
Jul 11, 2013 24.59 24.61 24.55 24.59 587,093 +0.02(+0.07%)
Jul 10, 2013 24.57 24.58 24.55 24.57 400,288 +0.00(+0.00%)
Jul 09, 2013 24.58 24.59 24.55 24.57 368,145 -0.01(-0.03%)
Jul 08, 2013 24.53 24.58 24.53 24.58 487,669 +0.06(+0.23%)
Jul 05, 2013 24.52 24.56 24.51 24.52 532,477 -0.04(-0.18%)
Jul 03, 2013 24.59 24.59 24.55 24.57 250,619 -0.02(-0.08%)
Jul 02, 2013 24.58 24.59 24.57 24.59 629,289 -0.01(-0.03%)
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.