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

29.43 -0.03 (-0.08%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.51 30.53 30.51 30.53 1,266,049 +0.00(+0.00%)
Jan 28, 2021 30.54 30.54 30.51 30.53 2,333,375 +0.02(+0.06%)
Jan 27, 2021 30.52 30.53 30.51 30.51 2,603,443 -0.01(-0.03%)
Jan 26, 2021 30.51 30.53 30.51 30.52 1,738,185 +0.00(+0.00%)
Jan 25, 2021 30.51 30.53 30.51 30.52 769,417 +0.01(+0.03%)
Jan 22, 2021 30.53 30.53 30.51 30.51 2,051,660 -0.01(-0.03%)
Jan 21, 2021 30.53 30.53 30.51 30.52 2,052,127 +0.00(+0.00%)
Jan 20, 2021 30.52 30.52 30.50 30.52 2,927,106 +0.00(+0.00%)
Jan 19, 2021 30.51 30.52 30.51 30.52 2,038,835 +0.00(+0.00%)
Jan 15, 2021 30.52 30.52 30.50 30.52 1,025,161 +0.02(+0.06%)
Jan 14, 2021 30.54 30.54 30.50 30.50 1,365,935 -0.04(-0.13%)
Jan 13, 2021 30.49 30.54 30.49 30.54 805,273 +0.03(+0.10%)
Jan 12, 2021 30.51 30.53 30.49 30.51 1,540,051 +0.01(+0.03%)
Jan 11, 2021 30.50 30.52 30.48 30.50 961,989 +0.00(+0.00%)
Jan 08, 2021 30.53 30.53 30.49 30.50 1,356,562 -0.02(-0.06%)
Jan 07, 2021 30.49 30.52 30.49 30.52 2,025,887 +0.02(+0.06%)
Jan 06, 2021 30.52 30.53 30.50 30.50 1,738,957 -0.02(-0.06%)
Jan 05, 2021 30.52 30.53 30.51 30.52 1,195,223 -0.01(-0.03%)
Jan 04, 2021 30.54 30.54 30.52 30.53 1,151,487 +0.00(+0.00%)
Dec 31, 2020 30.53 30.53 30.53 1,274,601 -0.01(-0.03%)
Dec 30, 2020 30.53 30.54 30.52 30.54 1,274,601 +0.01(+0.03%)
Dec 29, 2020 30.51 30.53 30.51 30.53 870,547 +0.02(+0.06%)
Dec 28, 2020 30.52 30.52 30.50 30.51 1,058,233 -0.01(-0.03%)
Dec 24, 2020 30.52 30.52 30.50 30.52 772,856 +0.01(+0.03%)
Dec 23, 2020 30.50 30.52 30.49 30.51 934,243 +0.01(+0.03%)
Dec 22, 2020 30.51 30.51 30.48 30.50 646,158 +0.02(+0.06%)
Dec 21, 2020 30.47 30.50 30.47 30.48 1,392,471 -0.01(-0.03%)
Dec 18, 2020 30.51 30.51 30.48 30.49 1,340,208 +0.01(+0.03%)
Dec 17, 2020 30.47 30.49 30.47 30.48 906,695 +0.00(+0.00%)
Dec 16, 2020 30.49 30.49 30.46 30.48 2,133,782 -0.01(-0.03%)
Dec 15, 2020 30.47 30.49 30.46 30.49 1,170,388 +0.03(+0.10%)
Dec 14, 2020 30.46 30.48 30.46 30.46 735,043 -0.01(-0.03%)
Dec 11, 2020 30.46 30.48 30.45 30.47 853,910 +0.03(+0.10%)
Dec 10, 2020 30.45 30.46 30.44 30.44 747,607 +0.00(+0.00%)
Dec 09, 2020 30.46 30.46 30.43 30.44 1,861,454 -0.01(-0.03%)
Dec 08, 2020 30.46 30.47 30.44 30.45 1,200,415 +0.00(+0.00%)
Dec 07, 2020 30.47 30.47 30.45 30.45 1,114,113 -0.01(-0.03%)
Dec 04, 2020 30.47 30.48 30.45 30.46 1,660,553 +0.00(+0.00%)
Dec 03, 2020 30.46 30.47 30.45 30.46 1,068,451 -0.01(-0.03%)
Dec 02, 2020 30.48 30.48 30.46 30.47 2,595,728 +0.01(+0.03%)
Dec 01, 2020 30.49 30.49 30.45 30.46 1,030,507 -0.01(-0.03%)
Nov 30, 2020 30.46 30.47 30.45 30.47 2,279,153 +0.02(+0.06%)
Nov 27, 2020 30.45 30.46 30.44 30.45 356,152 +0.03(+0.10%)
Nov 25, 2020 30.42 30.45 30.42 30.42 1,281,591 -0.01(-0.03%)
Nov 24, 2020 30.44 30.44 30.42 30.43 969,845 +0.01(+0.03%)
Nov 23, 2020 30.44 30.44 30.42 30.42 1,761,188 -0.02(-0.06%)
Nov 20, 2020 30.44 30.44 30.38 30.44 2,535,446 +0.01(+0.03%)
Nov 19, 2020 30.42 30.44 30.40 30.43 1,302,480 +0.02(+0.06%)
Nov 18, 2020 30.43 30.43 30.40 30.41 1,073,447 -0.03(-0.10%)
Nov 17, 2020 30.40 30.44 30.40 30.44 1,190,005 +0.03(+0.10%)
Nov 16, 2020 30.39 30.42 30.39 30.41 1,135,701 +0.02(+0.06%)
Nov 13, 2020 30.41 30.42 30.39 30.39 1,478,125 -0.01(-0.03%)
Nov 12, 2020 30.38 30.41 30.38 30.40 1,408,982 +0.01(+0.03%)
Nov 11, 2020 30.39 30.40 30.38 30.39 878,746 +0.00(+0.00%)
Nov 10, 2020 30.39 30.41 30.39 30.39 1,596,528 +0.00(+0.00%)
Nov 09, 2020 30.40 30.44 30.39 30.39 2,503,331 -0.03(-0.10%)
Nov 06, 2020 30.40 30.42 30.40 30.42 1,357,586 +0.01(+0.03%)
Nov 05, 2020 30.39 30.43 30.39 30.41 1,946,264 -0.02(-0.06%)
Nov 04, 2020 30.42 30.43 30.39 30.43 1,385,674 +0.04(+0.13%)
Nov 03, 2020 30.38 30.39 30.36 30.39 889,133 +0.03(+0.10%)
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.