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

31.31 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.69 30.74 30.69 30.73 662,796 +0.01(+0.03%)
Aug 30, 2017 30.72 30.72 30.69 30.72 634,910 +0.00(+0.00%)
Aug 29, 2017 30.69 30.72 30.69 30.72 718,773 +0.01(+0.03%)
Aug 28, 2017 30.72 30.72 30.68 30.71 125,106 +0.02(+0.07%)
Aug 25, 2017 30.70 30.71 30.68 30.69 217,060 +0.01(+0.03%)
Aug 24, 2017 30.70 30.70 30.68 30.68 330,459 -0.03(-0.10%)
Aug 23, 2017 30.70 30.71 30.66 30.71 473,893 +0.01(+0.03%)
Aug 22, 2017 30.67 30.70 30.67 30.70 310,164 +0.00(+0.00%)
Aug 21, 2017 30.67 30.70 30.67 30.70 274,592 +0.03(+0.10%)
Aug 18, 2017 30.69 30.70 30.67 30.67 997,981 -0.02(-0.07%)
Aug 17, 2017 30.67 30.69 30.65 30.69 814,167 +0.02(+0.07%)
Aug 16, 2017 30.64 30.68 30.64 30.67 876,291 +0.01(+0.03%)
Aug 15, 2017 30.67 30.67 30.64 30.66 208,865 -0.01(-0.03%)
Aug 14, 2017 30.66 30.67 30.66 30.67 272,894 +0.01(+0.03%)
Aug 11, 2017 30.64 30.68 30.64 30.66 243,960 +0.00(+0.00%)
Aug 10, 2017 30.67 30.67 30.65 30.66 279,621 -0.01(-0.03%)
Aug 09, 2017 30.66 30.67 30.64 30.67 1,200,213 +0.04(+0.13%)
Aug 08, 2017 30.67 30.67 30.63 30.63 230,208 -0.04(-0.13%)
Aug 07, 2017 30.67 30.67 30.65 30.67 151,432 +0.00(+0.00%)
Aug 04, 2017 30.65 30.67 30.65 30.67 262,408 +0.02(+0.07%)
Aug 03, 2017 30.65 30.67 30.65 30.65 211,571 -0.02(-0.07%)
Aug 02, 2017 30.67 30.67 30.65 30.67 281,421 -0.01(-0.03%)
Aug 01, 2017 30.66 30.68 30.65 30.68 269,310 -0.02(-0.07%)
Jul 31, 2017 30.69 30.71 30.69 30.70 213,457 +0.01(+0.03%)
Jul 28, 2017 30.67 30.70 30.67 30.69 400,409 +0.01(+0.03%)
Jul 27, 2017 30.67 30.70 30.67 30.68 245,442 +0.00(+0.00%)
Jul 26, 2017 30.67 30.69 30.66 30.68 241,223 +0.03(+0.10%)
Jul 25, 2017 30.67 30.68 30.65 30.65 304,036 -0.01(-0.03%)
Jul 24, 2017 30.69 30.69 30.66 30.66 1,570,681 -0.04(-0.13%)
Jul 21, 2017 30.68 30.70 30.67 30.70 301,721 +0.02(+0.07%)
Jul 20, 2017 30.68 30.68 30.66 30.68 349,178 +0.01(+0.03%)
Jul 19, 2017 30.68 30.68 30.65 30.67 1,102,312 -0.01(-0.03%)
Jul 18, 2017 30.67 30.68 30.66 30.68 3,476,978 +0.03(+0.10%)
Jul 17, 2017 30.67 30.68 30.65 30.65 317,787 -0.01(-0.03%)
Jul 14, 2017 30.65 30.67 30.65 30.66 162,251 +0.00(+0.00%)
Jul 13, 2017 30.65 30.68 30.64 30.66 240,504 +0.00(+0.00%)
Jul 12, 2017 30.65 30.67 30.64 30.66 587,376 +0.02(+0.07%)
Jul 11, 2017 30.60 30.64 30.60 30.64 262,089 +0.02(+0.07%)
Jul 10, 2017 30.60 30.62 30.60 30.62 187,695 +0.02(+0.07%)
Jul 07, 2017 30.59 30.60 30.58 30.60 209,754 +0.01(+0.03%)
Jul 06, 2017 30.58 30.60 30.58 30.59 141,838 +0.00(+0.00%)
Jul 05, 2017 30.59 30.59 30.56 30.59 390,235 +0.02(+0.07%)
Jul 03, 2017 30.60 30.60 30.56 30.57 274,556 -0.07(-0.23%)
Jun 30, 2017 30.65 30.66 30.63 30.64 245,462 +0.00(+0.00%)
Jun 29, 2017 30.64 30.64 30.62 30.64 407,903 -0.01(-0.03%)
Jun 28, 2017 30.64 30.66 30.62 30.65 313,967 +0.01(+0.03%)
Jun 27, 2017 30.65 30.65 30.62 30.64 466,255 +0.00(+0.00%)
Jun 26, 2017 30.64 30.66 30.64 30.64 222,600 +0.00(+0.00%)
Jun 23, 2017 30.62 30.65 30.62 30.64 481,102 +0.00(+0.00%)
Jun 22, 2017 30.62 30.65 30.62 30.64 505,455 +0.01(+0.03%)
Jun 21, 2017 30.63 30.64 30.61 30.63 289,664 +0.01(+0.03%)
Jun 20, 2017 30.61 30.63 30.61 30.62 247,638 -0.01(-0.03%)
Jun 19, 2017 30.63 30.63 30.60 30.63 642,756 +0.02(+0.07%)
Jun 16, 2017 30.62 30.64 30.60 30.61 380,940 -0.01(-0.03%)
Jun 15, 2017 30.62 30.62 30.59 30.62 237,857 -0.01(-0.03%)
Jun 14, 2017 30.62 30.66 30.62 30.63 234,466 +0.04(+0.13%)
Jun 13, 2017 30.62 30.62 30.59 30.59 262,024 -0.02(-0.07%)
Jun 12, 2017 30.60 30.62 30.59 30.61 220,543 -0.01(-0.03%)
Jun 09, 2017 30.61 30.62 30.59 30.62 277,699 +0.00(+0.00%)
Jun 08, 2017 30.62 30.63 30.61 30.62 212,527 +0.00(+0.00%)
Jun 07, 2017 30.63 30.64 30.61 30.62 162,006 -0.02(-0.07%)
Jun 06, 2017 30.63 30.65 30.62 30.64 182,637 +0.01(+0.03%)
Jun 05, 2017 30.61 30.63 30.61 30.63 114,572 +0.00(+0.00%)
Jun 02, 2017 30.61 30.63 30.61 30.63 270,508 +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.