Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.58 27.58 27.52 27.54 3,043,932 -0.04(-0.14%)
Oct 28, 2022 27.59 27.59 27.55 27.58 4,171,826 -0.01(-0.03%)
Oct 27, 2022 27.57 27.60 27.55 27.59 2,979,989 +0.06(+0.21%)
Oct 26, 2022 27.52 27.57 27.50 27.53 2,135,145 +0.01(+0.03%)
Oct 25, 2022 27.52 27.56 27.49 27.52 3,309,839 +0.05(+0.17%)
Oct 24, 2022 27.48 27.51 27.44 27.47 3,735,366 +0.00(+0.00%)
Oct 21, 2022 27.39 27.48 27.38 27.47 3,329,594 +0.09(+0.35%)
Oct 20, 2022 27.42 27.44 27.38 27.38 2,121,711 -0.05(-0.17%)
Oct 19, 2022 27.42 27.45 27.41 27.42 1,910,927 -0.09(-0.31%)
Oct 18, 2022 27.52 27.54 27.47 27.51 1,917,357 +0.04(+0.14%)
Oct 17, 2022 27.46 27.53 27.46 27.47 1,850,781 +0.05(+0.17%)
Oct 14, 2022 27.49 27.54 27.42 27.42 4,052,177 -0.06(-0.21%)
Oct 13, 2022 27.45 27.52 27.38 27.48 2,081,395 -0.05(-0.17%)
Oct 12, 2022 27.51 27.55 27.51 27.53 3,468,862 -0.01(-0.03%)
Oct 11, 2022 27.57 27.59 27.53 27.54 3,371,696 -0.02(-0.07%)
Oct 10, 2022 27.59 27.61 27.54 27.56 1,326,096 -0.03(-0.10%)
Oct 07, 2022 27.64 27.64 27.59 27.59 1,816,504 -0.06(-0.21%)
Oct 06, 2022 27.65 27.68 27.62 27.64 2,723,498 -0.02(-0.07%)
Oct 05, 2022 27.63 27.68 27.62 27.66 2,864,624 -0.05(-0.17%)
Oct 04, 2022 27.70 27.74 27.67 27.71 4,934,256 +0.05(+0.17%)
Oct 03, 2022 27.60 27.73 27.60 27.66 3,776,313 +0.08(+0.30%)
Sep 30, 2022 27.63 27.64 27.57 27.58 4,506,391 -0.04(-0.14%)
Sep 29, 2022 27.64 27.64 27.56 27.62 3,369,491 -0.06(-0.20%)
Sep 28, 2022 27.62 27.68 27.58 27.67 5,429,913 +0.15(+0.55%)
Sep 27, 2022 27.56 27.60 27.51 27.52 4,633,451 -0.03(-0.10%)
Sep 26, 2022 27.60 27.64 27.55 27.55 2,476,335 -0.10(-0.38%)
Sep 23, 2022 27.68 27.70 27.64 27.65 3,221,481 -0.07(-0.24%)
Sep 22, 2022 27.74 27.74 27.69 27.72 2,867,714 -0.06(-0.20%)
Sep 21, 2022 27.81 27.81 27.72 27.78 3,816,695 -0.02(-0.07%)
Sep 20, 2022 27.81 27.81 27.79 27.80 4,390,331 -0.02(-0.07%)
Sep 19, 2022 27.81 27.83 27.80 27.81 3,043,717 -0.04(-0.14%)
Sep 16, 2022 27.82 27.86 27.80 27.85 5,184,030 +0.00(+0.00%)
Sep 15, 2022 27.86 27.87 27.83 27.85 11,102,130 -0.03(-0.10%)
Sep 14, 2022 27.88 27.89 27.85 27.88 1,405,721 -0.01(-0.03%)
Sep 13, 2022 27.91 27.91 27.86 27.89 2,479,897 -0.08(-0.30%)
Sep 12, 2022 27.97 28.00 27.96 27.98 3,991,407 +0.01(+0.03%)
Sep 09, 2022 27.97 28.02 27.96 27.97 7,911,916 -0.01(-0.03%)
Sep 08, 2022 28.01 28.01 27.98 27.98 14,258,304 -0.01(-0.03%)
Sep 07, 2022 27.92 27.99 27.92 27.98 2,055,701 +0.05(+0.17%)
Sep 06, 2022 27.99 27.99 27.92 27.94 3,599,441 -0.07(-0.24%)
Sep 02, 2022 28.01 28.03 27.98 28.00 3,023,689 +0.04(+0.13%)
Sep 01, 2022 27.97 27.97 27.90 27.97 1,760,368 +0.01(+0.04%)
Aug 31, 2022 28.00 28.01 27.95 27.95 1,810,565 -0.05(-0.17%)
Aug 30, 2022 28.02 28.02 27.97 28.00 1,125,491 +0.00(+0.00%)
Aug 29, 2022 28.03 28.03 27.98 28.00 1,930,531 -0.04(-0.13%)
Aug 26, 2022 28.06 28.09 28.03 28.04 1,828,387 -0.04(-0.13%)
Aug 25, 2022 28.04 28.08 28.03 28.08 8,025,435 +0.06(+0.20%)
Aug 24, 2022 28.04 28.07 28.02 28.02 1,809,864 -0.04(-0.13%)
Aug 23, 2022 28.05 28.09 28.02 28.06 2,428,989 +0.03(+0.10%)
Aug 22, 2022 28.04 28.06 28.02 28.03 2,457,076 -0.06(-0.20%)
Aug 19, 2022 28.08 28.09 28.05 28.09 2,270,098 -0.03(-0.10%)
Aug 18, 2022 28.15 28.15 28.09 28.11 2,121,036 +0.03(+0.10%)
Aug 17, 2022 28.11 28.11 28.05 28.09 2,620,057 -0.03(-0.10%)
Aug 16, 2022 28.16 28.16 28.10 28.11 1,991,279 -0.03(-0.10%)
Aug 15, 2022 28.13 28.16 28.12 28.14 2,579,533 +0.01(+0.03%)
Aug 12, 2022 28.11 28.14 28.09 28.13 986,828 +0.05(+0.17%)
Aug 11, 2022 28.15 28.18 28.08 28.09 1,481,209 -0.01(-0.03%)
Aug 10, 2022 28.15 28.15 28.09 28.09 2,052,551 +0.07(+0.24%)
Aug 09, 2022 28.09 28.09 28.02 28.03 1,531,752 -0.04(-0.13%)
Aug 08, 2022 28.07 28.10 28.07 28.07 1,450,924 +0.00(+0.00%)
Aug 05, 2022 28.09 28.09 28.03 28.07 1,321,562 -0.11(-0.40%)
Aug 04, 2022 28.13 28.19 28.11 28.18 2,327,055 +0.05(+0.17%)
Aug 03, 2022 28.11 28.13 28.06 28.13 3,361,057 +0.04(+0.13%)
Aug 02, 2022 28.21 28.21 28.09 28.09 1,946,466 -0.09(-0.33%)
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.