Skip to main content

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

29.70 +0.02 (+0.07%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.78 25.82 25.78 25.81 4,680,534 +0.03(+0.13%)
Jan 30, 2017 25.79 25.80 25.78 25.78 973,796 -0.02(-0.07%)
Jan 27, 2017 25.78 25.79 25.78 25.79 405,996 +0.00(+0.00%)
Jan 26, 2017 25.76 25.79 25.76 25.79 1,298,025 +0.02(+0.07%)
Jan 25, 2017 25.79 25.79 25.77 25.78 241,584 -0.01(-0.03%)
Jan 24, 2017 25.79 25.79 25.76 25.79 452,143 -0.03(-0.10%)
Jan 23, 2017 25.80 25.81 25.78 25.81 314,208 +0.03(+0.13%)
Jan 20, 2017 25.74 25.78 25.74 25.78 322,358 +0.03(+0.13%)
Jan 19, 2017 25.73 25.76 25.73 25.74 287,810 -0.03(-0.10%)
Jan 18, 2017 25.76 25.78 25.75 25.77 493,807 +0.00(+0.00%)
Jan 17, 2017 25.79 25.79 25.76 25.77 21,020,180 -0.01(-0.03%)
Jan 13, 2017 25.78 25.78 25.78 0 +0.01(+0.05%)
Jan 12, 2017 25.76 25.78 25.75 25.76 323,176 +0.00(+0.02%)
Jan 11, 2017 25.75 25.79 25.75 25.76 1,201,896 +0.00(+0.00%)
Jan 10, 2017 25.74 25.79 25.74 25.76 352,640 -0.01(-0.03%)
Jan 09, 2017 25.73 25.78 25.73 25.77 918,054 +0.02(+0.07%)
Jan 06, 2017 25.77 25.77 25.74 25.75 374,277 -0.01(-0.03%)
Jan 05, 2017 25.75 25.78 25.74 25.76 363,989 +0.02(+0.07%)
Jan 04, 2017 25.73 25.75 25.73 25.74 511,731 +0.01(+0.03%)
Jan 03, 2017 25.78 25.78 25.73 25.73 764,106 -0.03(-0.10%)
Dec 30, 2016 25.76 25.76 25.76 0 +0.03(+0.10%)
Dec 29, 2016 25.70 25.74 25.70 25.73 541,552 +0.02(+0.07%)
Dec 28, 2016 25.71 25.72 25.68 25.72 479,849 +0.02(+0.07%)
Dec 27, 2016 25.71 25.71 25.69 25.70 850,338 -0.01(-0.03%)
Dec 23, 2016 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 22, 2016 25.69 25.72 25.67 25.71 2,782,670 +0.01(+0.03%)
Dec 21, 2016 25.67 25.71 25.67 25.70 540,868 +0.02(+0.07%)
Dec 20, 2016 25.65 25.70 25.65 25.68 1,891,192 +0.02(+0.07%)
Dec 19, 2016 25.68 25.69 25.65 25.67 628,396 +0.02(+0.07%)
Dec 16, 2016 25.67 25.67 25.65 25.65 623,162 -0.01(-0.03%)
Dec 15, 2016 25.67 25.67 25.65 25.66 766,628 -0.01(-0.03%)
Dec 14, 2016 25.68 25.72 25.67 25.67 2,067,347 -0.02(-0.07%)
Dec 13, 2016 25.72 25.72 25.68 25.68 709,584 -0.03(-0.13%)
Dec 12, 2016 25.69 25.72 25.69 25.72 729,051 +0.00(+0.00%)
Dec 09, 2016 25.72 25.72 25.70 25.72 636,932 +0.01(+0.03%)
Dec 08, 2016 25.70 25.72 25.70 25.71 842,491 +0.00(+0.00%)
Dec 07, 2016 25.70 25.73 25.70 25.71 1,596,702 +0.01(+0.03%)
Dec 06, 2016 25.68 25.72 25.68 25.70 1,109,585 -0.01(-0.03%)
Dec 05, 2016 25.67 25.71 25.67 25.71 343,025 +0.01(+0.03%)
Dec 02, 2016 25.70 25.71 25.67 25.70 325,974 +0.02(+0.07%)
Dec 01, 2016 25.68 25.69 25.67 25.68 318,452 -0.01(-0.05%)
Nov 30, 2016 25.66 25.70 25.66 25.70 984,059 +0.02(+0.07%)
Nov 29, 2016 25.70 25.70 25.67 25.68 298,479 -0.01(-0.03%)
Nov 28, 2016 25.66 25.70 25.66 25.69 760,322 +0.02(+0.07%)
Nov 25, 2016 25.64 25.67 25.64 25.67 167,978 +0.02(+0.07%)
Nov 23, 2016 25.65 25.65 25.65 0 -0.03(-0.13%)
Nov 22, 2016 25.68 25.70 25.67 25.69 779,994 +0.02(+0.07%)
Nov 21, 2016 25.67 25.69 25.66 25.67 696,452 +0.01(+0.03%)
Nov 18, 2016 25.70 25.70 25.66 25.66 341,917 -0.03(-0.10%)
Nov 17, 2016 25.68 25.71 25.68 25.69 278,929 -0.01(-0.03%)
Nov 16, 2016 25.67 25.70 25.66 25.70 7,811,025 +0.00(+0.00%)
Nov 15, 2016 25.64 25.70 25.64 25.70 922,003 +0.03(+0.13%)
Nov 14, 2016 25.69 25.73 25.66 25.66 4,297,575 -0.05(-0.20%)
Nov 11, 2016 25.73 25.75 25.71 25.71 589,046 -0.05(-0.20%)
Nov 10, 2016 25.74 25.76 25.73 25.76 751,285 +0.03(+0.10%)
Nov 09, 2016 25.74 25.80 25.74 25.74 607,037 -0.03(-0.13%)
Nov 08, 2016 25.78 25.80 25.76 25.77 15,675,263 -0.03(-0.13%)
Nov 07, 2016 25.80 25.83 25.79 25.80 766,994 -0.01(-0.03%)
Nov 04, 2016 25.80 25.82 25.80 25.81 599,245 +0.03(+0.10%)
Nov 03, 2016 25.80 25.81 25.79 25.79 253,895 -0.02(-0.07%)
Nov 02, 2016 25.77 25.83 25.77 25.80 656,644 +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.