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

29.41 +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.58 30.60 30.58 30.60 1,263,057 +0.00(+0.00%)
Jan 28, 2021 30.61 30.61 30.58 30.60 2,327,862 +0.02(+0.06%)
Jan 27, 2021 30.59 30.60 30.58 30.58 2,597,291 -0.01(-0.03%)
Jan 26, 2021 30.58 30.60 30.58 30.59 1,734,078 +0.00(+0.00%)
Jan 25, 2021 30.58 30.60 30.58 30.59 767,599 +0.01(+0.03%)
Jan 22, 2021 30.60 30.60 30.58 30.58 2,046,812 -0.01(-0.03%)
Jan 21, 2021 30.60 30.60 30.58 30.59 2,047,278 +0.00(+0.00%)
Jan 20, 2021 30.59 30.59 30.57 30.59 2,920,190 +0.00(+0.00%)
Jan 19, 2021 30.58 30.59 30.58 30.59 2,034,017 +0.00(+0.00%)
Jan 15, 2021 30.59 30.59 30.57 30.59 1,022,739 +0.02(+0.06%)
Jan 14, 2021 30.61 30.61 30.57 30.57 1,362,708 -0.04(-0.13%)
Jan 13, 2021 30.56 30.61 30.56 30.61 803,371 +0.03(+0.10%)
Jan 12, 2021 30.58 30.60 30.56 30.58 1,536,412 +0.01(+0.03%)
Jan 11, 2021 30.57 30.59 30.55 30.57 959,716 +0.00(+0.00%)
Jan 08, 2021 30.60 30.60 30.56 30.57 1,353,356 -0.02(-0.06%)
Jan 07, 2021 30.56 30.59 30.56 30.59 2,021,100 +0.02(+0.06%)
Jan 06, 2021 30.59 30.60 30.57 30.57 1,734,848 -0.02(-0.06%)
Jan 05, 2021 30.59 30.60 30.58 30.59 1,192,398 -0.01(-0.03%)
Jan 04, 2021 30.61 30.61 30.59 30.60 1,148,767 +0.00(+0.00%)
Dec 31, 2020 30.60 30.60 30.60 1,271,590 -0.01(-0.03%)
Dec 30, 2020 30.60 30.61 30.59 30.61 1,271,590 +0.01(+0.03%)
Dec 29, 2020 30.58 30.60 30.58 30.60 868,490 +0.02(+0.06%)
Dec 28, 2020 30.59 30.59 30.57 30.58 1,055,733 -0.01(-0.03%)
Dec 24, 2020 30.59 30.59 30.57 30.59 771,030 +0.01(+0.03%)
Dec 23, 2020 30.57 30.59 30.56 30.58 932,035 +0.01(+0.03%)
Dec 22, 2020 30.58 30.58 30.55 30.57 644,631 +0.02(+0.06%)
Dec 21, 2020 30.54 30.57 30.54 30.55 1,389,181 -0.01(-0.03%)
Dec 18, 2020 30.58 30.58 30.55 30.56 1,337,041 +0.01(+0.03%)
Dec 17, 2020 30.54 30.56 30.54 30.55 904,552 +0.00(+0.00%)
Dec 16, 2020 30.56 30.56 30.53 30.55 2,128,740 -0.01(-0.03%)
Dec 15, 2020 30.54 30.56 30.53 30.56 1,167,622 +0.03(+0.10%)
Dec 14, 2020 30.53 30.55 30.53 30.53 733,307 -0.01(-0.03%)
Dec 11, 2020 30.53 30.55 30.52 30.54 851,893 +0.03(+0.10%)
Dec 10, 2020 30.52 30.53 30.51 30.51 745,840 +0.00(+0.00%)
Dec 09, 2020 30.53 30.53 30.51 30.51 1,857,055 -0.01(-0.03%)
Dec 08, 2020 30.53 30.54 30.51 30.52 1,197,579 +0.00(+0.00%)
Dec 07, 2020 30.54 30.54 30.52 30.52 1,111,481 -0.01(-0.03%)
Dec 04, 2020 30.54 30.55 30.52 30.53 1,656,629 +0.00(+0.00%)
Dec 03, 2020 30.53 30.54 30.52 30.53 1,065,926 -0.01(-0.03%)
Dec 02, 2020 30.55 30.55 30.53 30.54 2,589,595 +0.01(+0.03%)
Dec 01, 2020 30.56 30.56 30.52 30.53 1,028,072 -0.01(-0.03%)
Nov 30, 2020 30.53 30.54 30.52 30.54 2,273,768 +0.02(+0.06%)
Nov 27, 2020 30.52 30.53 30.51 30.52 355,310 +0.03(+0.10%)
Nov 25, 2020 30.50 30.52 30.50 30.50 1,278,563 -0.01(-0.03%)
Nov 24, 2020 30.51 30.51 30.50 30.50 967,553 +0.01(+0.03%)
Nov 23, 2020 30.51 30.51 30.50 30.50 1,757,026 -0.02(-0.06%)
Nov 20, 2020 30.51 30.51 30.46 30.51 2,529,455 +0.01(+0.03%)
Nov 19, 2020 30.50 30.51 30.48 30.50 1,299,402 +0.02(+0.06%)
Nov 18, 2020 30.50 30.50 30.48 30.49 1,070,911 -0.03(-0.10%)
Nov 17, 2020 30.48 30.51 30.48 30.51 1,187,194 +0.03(+0.10%)
Nov 16, 2020 30.47 30.50 30.47 30.49 1,133,017 +0.02(+0.06%)
Nov 13, 2020 30.49 30.50 30.47 30.47 1,474,632 -0.01(-0.03%)
Nov 12, 2020 30.46 30.49 30.46 30.48 1,405,653 +0.01(+0.03%)
Nov 11, 2020 30.47 30.48 30.46 30.47 876,670 +0.00(+0.00%)
Nov 10, 2020 30.47 30.49 30.47 30.47 1,592,756 +0.00(+0.00%)
Nov 09, 2020 30.48 30.51 30.47 30.47 2,497,416 -0.03(-0.10%)
Nov 06, 2020 30.48 30.50 30.48 30.50 1,354,378 +0.01(+0.03%)
Nov 05, 2020 30.47 30.50 30.47 30.49 1,941,665 -0.02(-0.06%)
Nov 04, 2020 30.50 30.50 30.47 30.50 1,382,400 +0.04(+0.13%)
Nov 03, 2020 30.46 30.47 30.44 30.47 887,032 +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.