Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.80 28.84 28.80 28.83 1,558,295 +0.03(+0.10%)
Aug 28, 2020 28.80 28.83 28.80 28.81 1,148,491 +0.00(+0.00%)
Aug 27, 2020 28.80 28.81 28.80 28.81 1,362,560 +0.00(+0.00%)
Aug 26, 2020 28.81 28.81 28.80 28.81 1,090,427 +0.00(+0.00%)
Aug 25, 2020 28.81 28.81 28.79 28.81 746,495 +0.00(+0.00%)
Aug 24, 2020 28.81 28.81 28.80 28.81 774,178 -0.01(-0.03%)
Aug 21, 2020 28.81 28.81 28.79 28.81 1,054,419 +0.00(+0.00%)
Aug 20, 2020 28.81 28.81 28.78 28.81 912,118 +0.03(+0.10%)
Aug 19, 2020 28.80 28.81 28.79 28.79 720,062 -0.01(-0.03%)
Aug 18, 2020 28.78 28.80 28.78 28.80 701,696 +0.02(+0.06%)
Aug 17, 2020 28.79 28.80 28.76 28.78 1,354,572 +0.01(+0.03%)
Aug 14, 2020 28.80 28.80 28.76 28.77 1,173,018 -0.01(-0.03%)
Aug 13, 2020 28.80 28.80 28.76 28.78 834,792 -0.02(-0.06%)
Aug 12, 2020 28.81 28.83 28.78 28.80 1,288,378 +0.00(+0.00%)
Aug 11, 2020 28.82 28.82 28.79 28.80 1,143,479 -0.01(-0.03%)
Aug 10, 2020 28.82 28.82 28.80 28.81 723,584 +0.01(+0.03%)
Aug 07, 2020 28.82 28.82 28.80 28.80 1,300,228 -0.01(-0.03%)
Aug 06, 2020 28.82 28.82 28.81 28.81 1,533,865 -0.01(-0.03%)
Aug 05, 2020 28.81 28.81 28.80 28.81 747,870 +0.00(+0.00%)
Aug 04, 2020 28.81 28.82 28.80 28.81 700,717 +0.02(+0.06%)
Aug 03, 2020 28.79 28.81 28.77 28.80 605,953 +0.01(+0.02%)
Jul 31, 2020 28.78 28.80 28.76 28.79 1,786,418 +0.03(+0.10%)
Jul 30, 2020 28.77 28.79 28.75 28.76 697,314 +0.00(+0.00%)
Jul 29, 2020 28.75 28.79 28.74 28.76 1,762,247 +0.02(+0.06%)
Jul 28, 2020 28.75 28.76 28.74 28.74 560,772 +0.01(+0.03%)
Jul 27, 2020 28.75 28.75 28.73 28.74 663,856 +0.00(+0.00%)
Jul 24, 2020 28.74 28.75 28.74 28.74 862,860 -0.01(-0.03%)
Jul 23, 2020 28.76 28.76 28.74 28.74 857,709 -0.02(-0.06%)
Jul 22, 2020 28.76 28.76 28.74 28.76 899,750 +0.02(+0.06%)
Jul 21, 2020 28.74 28.76 28.74 28.74 1,105,415 +0.02(+0.06%)
Jul 20, 2020 28.71 28.74 28.71 28.73 848,889 +0.00(+0.00%)
Jul 17, 2020 28.73 28.74 28.70 28.73 759,042 +0.01(+0.03%)
Jul 16, 2020 28.74 28.74 28.71 28.72 800,857 +0.01(+0.03%)
Jul 15, 2020 28.73 28.74 28.69 28.71 862,661 +0.00(+0.00%)
Jul 14, 2020 28.71 28.71 28.68 28.71 910,843 +0.04(+0.13%)
Jul 13, 2020 28.70 28.71 28.67 28.67 1,409,035 +0.00(+0.00%)
Jul 10, 2020 28.71 28.73 28.67 28.67 1,184,686 -0.02(-0.06%)
Jul 09, 2020 28.68 28.70 28.67 28.69 629,174 +0.01(+0.03%)
Jul 08, 2020 28.67 28.70 28.67 28.68 1,468,345 -0.01(-0.03%)
Jul 07, 2020 28.72 28.72 28.67 28.69 854,261 +0.00(+0.00%)
Jul 06, 2020 28.74 28.74 28.69 28.69 810,127 -0.02(-0.06%)
Jul 02, 2020 28.71 28.72 28.70 28.71 573,784 +0.04(+0.13%)
Jul 01, 2020 28.71 28.71 28.67 28.67 954,904 +0.01(+0.03%)
Jun 30, 2020 28.67 28.69 28.64 28.66 2,069,344 +0.02(+0.06%)
Jun 29, 2020 28.67 28.67 28.64 28.64 1,234,064 -0.01(-0.03%)
Jun 26, 2020 28.65 28.66 28.63 28.65 1,397,738 +0.01(+0.03%)
Jun 25, 2020 28.66 28.66 28.62 28.64 1,433,946 +0.00(+0.00%)
Jun 24, 2020 28.66 28.67 28.62 28.64 1,863,366 +0.00(+0.00%)
Jun 23, 2020 28.65 28.67 28.63 28.64 1,209,771 -0.01(-0.03%)
Jun 22, 2020 28.61 28.65 28.61 28.65 1,111,271 +0.02(+0.06%)
Jun 19, 2020 28.66 28.66 28.63 28.63 1,146,029 +0.00(+0.00%)
Jun 18, 2020 28.61 28.64 28.61 28.63 1,285,863 -0.01(-0.03%)
Jun 17, 2020 28.70 28.70 28.61 28.64 1,534,915 -0.02(-0.06%)
Jun 16, 2020 28.66 28.72 28.63 28.66 3,771,943 +0.02(+0.06%)
Jun 15, 2020 28.53 28.68 28.51 28.64 3,763,510 +0.12(+0.42%)
Jun 12, 2020 28.51 28.56 28.50 28.52 4,163,801 +0.02(+0.06%)
Jun 11, 2020 28.61 28.63 28.51 28.51 1,454,471 -0.10(-0.35%)
Jun 10, 2020 28.57 28.63 28.56 28.61 1,533,095 +0.05(+0.16%)
Jun 09, 2020 28.60 28.60 28.56 28.56 2,687,837 +0.00(+0.00%)
Jun 08, 2020 28.60 28.61 28.56 28.56 1,771,515 +0.00(+0.00%)
Jun 05, 2020 28.59 28.60 28.56 28.56 3,191,190 +0.03(+0.10%)
Jun 04, 2020 28.58 28.59 28.49 28.53 2,268,743 +0.00(+0.00%)
Jun 03, 2020 28.55 28.59 28.53 28.53 1,756,358 +0.00(+0.00%)
Jun 02, 2020 28.57 28.57 28.53 28.53 1,954,602 +0.00(+0.00%)
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.