Skip to main content

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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.27 25.29 25.26 25.28 351,755 +0.01(+0.03%)
Oct 29, 2015 25.29 25.29 25.27 25.27 324,996 -0.03(-0.13%)
Oct 28, 2015 25.31 25.34 25.29 25.30 346,104 -0.02(-0.07%)
Oct 27, 2015 25.32 25.34 25.30 25.32 479,638 +0.01(+0.03%)
Oct 26, 2015 25.34 25.34 25.30 25.31 543,196 -0.02(-0.10%)
Oct 23, 2015 25.34 25.36 25.33 25.34 357,812 -0.03(-0.13%)
Oct 22, 2015 25.32 25.37 25.32 25.37 370,685 +0.02(+0.10%)
Oct 21, 2015 25.33 25.35 25.33 25.34 369,634 +0.01(+0.03%)
Oct 20, 2015 25.30 25.34 25.30 25.34 760,402 +0.00(+0.00%)
Oct 19, 2015 25.30 25.34 25.29 25.34 1,317,743 +0.02(+0.10%)
Oct 16, 2015 25.32 25.34 25.30 25.31 773,659 -0.02(-0.07%)
Oct 15, 2015 25.34 25.34 25.30 25.33 1,680,766 -0.02(-0.07%)
Oct 14, 2015 25.33 25.34 25.33 25.34 357,172 +0.03(+0.13%)
Oct 13, 2015 25.29 25.32 25.29 25.31 549,135 -0.01(-0.03%)
Oct 12, 2015 25.31 25.32 25.28 25.32 386,912 +0.02(+0.10%)
Oct 09, 2015 25.25 25.30 25.25 25.29 660,554 +0.01(+0.03%)
Oct 08, 2015 25.31 25.31 25.27 25.29 557,215 -0.01(-0.03%)
Oct 07, 2015 25.29 25.33 25.28 25.29 20,160,764 -0.01(-0.03%)
Oct 06, 2015 25.27 25.30 25.26 25.30 801,152 +0.05(+0.20%)
Oct 05, 2015 25.26 25.29 25.24 25.25 346,469 +0.00(+0.00%)
Oct 02, 2015 25.25 25.28 25.24 25.25 1,023,582 +0.03(+0.13%)
Oct 01, 2015 25.23 25.24 25.21 25.22 910,678 +0.02(+0.06%)
Sep 30, 2015 25.22 25.24 25.20 25.20 788,443 +0.00(+0.00%)
Sep 29, 2015 25.21 25.23 25.20 25.20 639,995 +0.00(+0.00%)
Sep 28, 2015 25.20 25.21 25.20 25.20 304,547 +0.00(+0.00%)
Sep 25, 2015 25.20 25.21 25.20 25.20 288,171 -0.02(-0.07%)
Sep 24, 2015 25.22 25.23 25.20 25.22 289,977 +0.00(+0.00%)
Sep 23, 2015 25.21 25.22 25.20 25.22 348,663 +0.02(+0.07%)
Sep 22, 2015 25.21 25.22 25.20 25.20 1,038,129 +0.01(+0.03%)
Sep 21, 2015 25.20 25.22 25.20 25.20 433,855 -0.01(-0.03%)
Sep 18, 2015 25.23 25.23 25.19 25.20 473,848 -0.01(-0.03%)
Sep 17, 2015 25.14 25.21 25.13 25.21 368,365 +0.07(+0.26%)
Sep 16, 2015 25.14 25.17 25.14 25.15 349,407 +0.00(+0.00%)
Sep 15, 2015 25.16 25.19 25.14 25.15 442,726 -0.05(-0.20%)
Sep 14, 2015 25.19 25.20 25.17 25.20 460,387 +0.00(+0.00%)
Sep 11, 2015 25.18 25.21 25.18 25.20 468,286 +0.02(+0.10%)
Sep 10, 2015 25.20 25.20 25.16 25.17 693,923 -0.02(-0.10%)
Sep 09, 2015 25.18 25.20 25.16 25.20 622,638 +0.00(+0.00%)
Sep 08, 2015 25.17 25.20 25.15 25.20 851,912 +0.02(+0.07%)
Sep 04, 2015 25.18 25.18 25.18 25.18 253,323 +0.00(+0.00%)
Sep 03, 2015 25.15 25.19 25.15 25.18 458,112 +0.02(+0.07%)
Sep 02, 2015 25.14 25.17 25.13 25.16 1,888,856 +0.02(+0.10%)
Sep 01, 2015 25.13 25.15 25.12 25.14 1,008,952 +0.01(+0.02%)
Aug 31, 2015 25.17 25.17 25.12 25.13 3,757,309 -0.02(-0.07%)
Aug 28, 2015 25.19 25.19 25.13 25.15 660,401 -0.02(-0.10%)
Aug 27, 2015 25.17 25.19 25.16 25.17 1,160,410 -0.02(-0.10%)
Aug 26, 2015 25.15 25.21 25.15 25.20 404,512 -0.02(-0.07%)
Aug 25, 2015 25.18 25.22 25.17 25.22 1,413,580 +0.02(+0.07%)
Aug 24, 2015 25.18 25.22 25.17 25.20 1,594,813 +0.02(+0.07%)
Aug 21, 2015 25.18 25.20 25.16 25.18 515,640 +0.02(+0.07%)
Aug 20, 2015 25.17 25.17 25.15 25.17 394,870 +0.01(+0.03%)
Aug 19, 2015 25.12 25.18 25.12 25.16 636,847 +0.02(+0.07%)
Aug 18, 2015 25.16 25.16 25.13 25.14 342,199 -0.02(-0.07%)
Aug 17, 2015 25.14 25.16 25.13 25.16 379,708 +0.02(+0.07%)
Aug 14, 2015 25.13 25.17 25.13 25.14 1,937,403 +0.01(+0.03%)
Aug 13, 2015 25.15 25.17 25.13 25.13 523,037 -0.04(-0.16%)
Aug 12, 2015 25.16 25.19 25.16 25.17 497,878 +0.02(+0.10%)
Aug 11, 2015 25.14 25.17 25.14 25.15 511,988 -0.01(-0.03%)
Aug 10, 2015 25.13 25.17 25.12 25.16 416,221 +0.02(+0.10%)
Aug 07, 2015 25.17 25.17 25.12 25.13 493,864 -0.04(-0.15%)
Aug 06, 2015 25.15 25.18 25.15 25.17 1,257,224 +0.01(+0.05%)
Aug 05, 2015 25.17 25.17 25.14 25.16 482,039 -0.01(-0.03%)
Aug 04, 2015 25.21 25.22 25.17 25.17 1,065,032 -0.03(-0.13%)
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.