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

31.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.50 30.50 30.21 30.25 2,852,710 +0.00(+0.00%)
Mar 30, 2020 30.00 30.29 30.00 30.25 1,875,661 +0.18(+0.60%)
Mar 27, 2020 29.62 30.09 29.62 30.07 5,468,600 +0.13(+0.43%)
Mar 26, 2020 29.83 30.10 29.83 29.94 5,466,299 +0.14(+0.47%)
Mar 25, 2020 29.46 29.92 29.46 29.80 4,228,161 +0.65(+2.23%)
Mar 24, 2020 29.20 29.65 29.15 29.15 2,699,002 +0.03(+0.10%)
Mar 23, 2020 28.31 29.58 28.31 29.12 3,751,263 +1.09(+3.89%)
Mar 20, 2020 27.36 28.45 27.36 28.03 2,237,200 +0.55(+2.00%)
Mar 19, 2020 28.14 28.44 26.80 27.48 4,910,018 -1.06(-3.71%)
Mar 18, 2020 28.64 29.10 28.01 28.54 4,586,966 -0.48(-1.65%)
Mar 17, 2020 29.28 29.84 28.94 29.02 6,301,391 -0.20(-0.68%)
Mar 16, 2020 29.50 29.65 28.76 29.22 3,016,038 -0.83(-2.76%)
Mar 13, 2020 30.16 30.20 30.02 30.05 2,403,900 +0.51(+1.73%)
Mar 12, 2020 30.51 30.54 29.15 29.54 8,812,225 -1.09(-3.56%)
Mar 11, 2020 30.77 30.86 30.58 30.63 2,770,203 -0.21(-0.68%)
Mar 10, 2020 30.90 31.03 30.84 30.84 1,602,727 -0.10(-0.32%)
Mar 09, 2020 31.03 31.09 30.89 30.94 13,018,463 -0.18(-0.58%)
Mar 06, 2020 31.21 31.21 31.09 31.12 2,513,900 -0.02(-0.06%)
Mar 05, 2020 31.18 31.19 31.13 31.14 2,110,052 +0.01(+0.03%)
Mar 04, 2020 31.14 31.17 31.11 31.13 1,384,467 +0.02(+0.06%)
Mar 03, 2020 31.04 31.14 31.02 31.11 2,256,207 +0.09(+0.29%)
Mar 02, 2020 31.06 31.09 31.01 31.02 2,402,991 -0.06(-0.19%)
Feb 28, 2020 31.07 31.12 31.04 31.08 5,619,400 +0.05(+0.16%)
Feb 27, 2020 31.02 31.07 31.02 31.03 3,859,896 +0.00(+0.00%)
Feb 26, 2020 31.01 31.04 31.01 31.03 1,649,887 +0.01(+0.03%)
Feb 25, 2020 31.01 31.05 31.00 31.02 4,107,162 +0.03(+0.10%)
Feb 24, 2020 31.00 31.02 30.99 30.99 1,014,792 +0.02(+0.06%)
Feb 21, 2020 30.97 31.00 30.96 30.97 1,007,200 +0.02(+0.06%)
Feb 20, 2020 30.94 30.97 30.94 30.95 888,291 +0.00(+0.00%)
Feb 19, 2020 30.94 30.95 30.93 30.95 1,132,480 +0.00(+0.00%)
Feb 18, 2020 30.97 30.97 30.94 30.95 875,249 +0.02(+0.06%)
Feb 14, 2020 30.93 30.94 30.93 30.93 647,300 +0.00(+0.00%)
Feb 13, 2020 30.92 30.94 30.92 30.93 825,463 +0.00(+0.00%)
Feb 12, 2020 30.93 30.94 30.91 30.93 859,876 +0.01(+0.03%)
Feb 11, 2020 30.95 30.95 30.92 30.92 958,743 -0.02(-0.06%)
Feb 10, 2020 30.96 30.96 30.93 30.94 640,620 +0.01(+0.03%)
Feb 07, 2020 30.93 30.93 30.90 30.93 3,124,900 +0.02(+0.06%)
Feb 06, 2020 30.91 30.91 30.90 30.91 812,796 +0.00(+0.00%)
Feb 05, 2020 30.89 30.92 30.89 30.91 983,519 +0.00(+0.00%)
Feb 04, 2020 30.91 30.93 30.90 30.91 886,006 -0.02(-0.06%)
Feb 03, 2020 30.93 30.94 30.91 30.93 725,527 -0.09(-0.29%)
Jan 31, 2020 30.98 31.02 30.97 31.02 795,700 +0.06(+0.19%)
Jan 30, 2020 30.97 30.98 30.95 30.96 741,605 +0.00(+0.00%)
Jan 29, 2020 30.94 30.97 30.93 30.96 2,499,275 +0.03(+0.10%)
Jan 28, 2020 30.94 30.95 30.93 30.93 2,586,563 +0.01(+0.03%)
Jan 27, 2020 30.95 30.95 30.92 30.92 1,742,271 -0.01(-0.03%)
Jan 24, 2020 30.93 30.93 30.91 30.93 3,143,000 +0.00(+0.00%)
Jan 23, 2020 30.92 30.98 30.91 30.93 6,004,838 +0.02(+0.06%)
Jan 22, 2020 30.91 30.91 30.90 30.91 2,090,886 +0.00(+0.00%)
Jan 21, 2020 30.87 30.92 30.87 30.91 3,500,042 +0.05(+0.16%)
Jan 17, 2020 30.88 30.88 30.86 30.86 1,039,300 -0.02(-0.06%)
Jan 16, 2020 30.87 30.88 30.85 30.88 2,470,756 +0.03(+0.10%)
Jan 15, 2020 30.87 30.87 30.85 30.85 1,201,846 -0.01(-0.03%)
Jan 14, 2020 30.86 30.87 30.85 30.86 1,022,404 +0.00(+0.00%)
Jan 13, 2020 30.87 30.87 30.85 30.86 1,364,549 -0.01(-0.03%)
Jan 10, 2020 30.86 30.87 30.85 30.87 1,103,200 +0.01(+0.03%)
Jan 09, 2020 30.82 30.86 30.82 30.86 1,890,103 +0.01(+0.03%)
Jan 08, 2020 30.87 30.87 30.84 30.85 668,221 +0.01(+0.03%)
Jan 07, 2020 30.84 30.87 30.84 30.84 1,804,855 -0.02(-0.06%)
Jan 06, 2020 30.84 30.86 30.84 30.86 1,320,174 +0.00(+0.00%)
Jan 03, 2020 30.85 30.86 30.83 30.86 852,300 +0.02(+0.06%)
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.