Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.34 26.34 26.33 26.33 631,934 -0.02(-0.07%)
Oct 30, 2018 26.36 26.36 26.34 26.34 1,329,448 -0.01(-0.03%)
Oct 29, 2018 26.36 26.36 26.34 26.35 385,341 +0.00(+0.00%)
Oct 26, 2018 26.35 26.36 26.34 26.35 1,327,645 +0.01(+0.03%)
Oct 25, 2018 26.34 26.36 26.32 26.34 3,653,465 -0.01(-0.03%)
Oct 24, 2018 26.32 26.35 26.32 26.35 1,118,400 +0.03(+0.10%)
Oct 23, 2018 26.31 26.34 26.31 26.33 891,330 +0.02(+0.07%)
Oct 22, 2018 26.31 26.32 26.31 26.31 951,117 -0.01(-0.03%)
Oct 19, 2018 26.34 26.34 26.31 26.32 444,530 +0.00(+0.00%)
Oct 18, 2018 26.33 26.34 26.31 26.32 546,512 +0.00(+0.00%)
Oct 17, 2018 26.34 26.35 26.32 26.32 1,208,481 -0.01(-0.03%)
Oct 16, 2018 26.33 26.34 26.32 26.33 1,088,005 -0.02(-0.07%)
Oct 15, 2018 26.34 26.34 26.33 26.34 308,471 +0.00(+0.00%)
Oct 12, 2018 26.36 26.36 26.32 26.34 2,561,880 +0.01(+0.03%)
Oct 11, 2018 26.32 26.34 26.32 26.34 3,318,763 +0.01(+0.03%)
Oct 10, 2018 26.32 26.33 26.31 26.33 716,402 +0.01(+0.03%)
Oct 09, 2018 26.33 26.34 26.29 26.32 5,957,640 -0.02(-0.07%)
Oct 08, 2018 26.30 26.34 26.30 26.34 599,913 +0.02(+0.07%)
Oct 05, 2018 26.32 26.33 26.30 26.32 3,362,218 +0.00(+0.00%)
Oct 04, 2018 26.31 26.34 26.31 26.32 530,751 -0.01(-0.03%)
Oct 03, 2018 26.36 26.36 26.33 26.33 528,090 -0.04(-0.13%)
Oct 02, 2018 26.35 26.37 26.34 26.36 1,875,387 +0.01(+0.03%)
Oct 01, 2018 26.35 26.36 26.34 26.35 384,283 +0.01(+0.06%)
Sep 28, 2018 26.34 26.36 26.32 26.34 1,013,868 -0.02(-0.07%)
Sep 27, 2018 26.32 26.36 26.32 26.36 788,348 +0.03(+0.10%)
Sep 26, 2018 26.31 26.35 26.31 26.33 705,397 +0.01(+0.03%)
Sep 25, 2018 26.31 26.33 26.31 26.32 964,019 +0.00(+0.00%)
Sep 24, 2018 26.31 26.35 26.31 26.32 1,391,822 -0.01(-0.03%)
Sep 21, 2018 26.32 26.34 26.31 26.33 1,217,031 +0.02(+0.07%)
Sep 20, 2018 26.33 26.33 26.31 26.31 658,331 +0.00(+0.00%)
Sep 19, 2018 26.31 26.34 26.31 26.31 1,329,534 -0.02(-0.07%)
Sep 18, 2018 26.32 26.33 26.31 26.33 692,765 +0.01(+0.03%)
Sep 17, 2018 26.32 26.34 26.31 26.32 494,678 +0.00(+0.00%)
Sep 14, 2018 26.31 26.33 26.31 26.32 484,818 -0.01(-0.03%)
Sep 13, 2018 26.32 26.33 26.31 26.33 746,088 +0.01(+0.03%)
Sep 12, 2018 26.32 26.34 26.31 26.32 576,213 +0.00(+0.00%)
Sep 11, 2018 26.32 26.32 26.30 26.32 418,767 -0.01(-0.03%)
Sep 10, 2018 26.31 26.34 26.31 26.33 2,795,735 +0.00(+0.00%)
Sep 07, 2018 26.35 26.35 26.31 26.33 781,943 -0.02(-0.07%)
Sep 06, 2018 26.34 26.36 26.34 26.35 651,655 +0.02(+0.07%)
Sep 05, 2018 26.34 26.35 26.33 26.33 658,720 -0.01(-0.03%)
Sep 04, 2018 26.35 26.36 26.32 26.34 1,154,442 -0.01(-0.04%)
Aug 31, 2018 26.35 26.35 26.35 0 +0.02(+0.07%)
Aug 30, 2018 26.31 26.34 26.31 26.33 5,356,886 +0.02(+0.07%)
Aug 29, 2018 26.33 26.33 26.31 26.31 641,922 +0.01(+0.03%)
Aug 28, 2018 26.31 26.34 26.31 26.31 731,567 -0.01(-0.03%)
Aug 27, 2018 26.32 26.34 26.31 26.31 475,083 -0.03(-0.10%)
Aug 24, 2018 26.33 26.34 26.31 26.34 418,595 +0.00(+0.00%)
Aug 23, 2018 26.31 26.34 26.31 26.34 484,918 +0.02(+0.07%)
Aug 22, 2018 26.33 26.33 26.31 26.32 1,507,928 +0.01(+0.03%)
Aug 21, 2018 26.34 26.34 26.31 26.31 543,316 -0.02(-0.07%)
Aug 20, 2018 26.31 26.33 26.31 26.33 447,840 +0.02(+0.08%)
Aug 17, 2018 26.32 26.33 26.31 26.31 754,391 -0.01(-0.05%)
Aug 16, 2018 26.31 26.32 26.30 26.32 726,035 +0.03(+0.10%)
Aug 15, 2018 26.31 26.31 26.30 26.30 439,742 -0.01(-0.03%)
Aug 14, 2018 26.31 26.31 26.28 26.31 1,004,939 +0.02(+0.07%)
Aug 13, 2018 26.30 26.31 26.27 26.29 550,520 +0.01(+0.03%)
Aug 10, 2018 26.26 26.30 26.26 26.28 574,090 +0.01(+0.03%)
Aug 09, 2018 26.26 26.28 26.25 26.27 423,741 +0.01(+0.03%)
Aug 08, 2018 26.28 26.28 26.25 26.26 590,675 -0.01(-0.03%)
Aug 07, 2018 26.28 26.28 26.25 26.27 418,470 +0.00(+0.00%)
Aug 06, 2018 26.26 26.28 26.26 26.27 331,910 -0.02(-0.07%)
Aug 03, 2018 26.25 26.29 26.25 26.29 457,526 +0.04(+0.17%)
Aug 02, 2018 26.25 26.27 26.24 26.25 686,228 +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.