Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.20 26.23 26.19 26.22 833,367 +0.02(+0.07%)
Oct 30, 2017 26.23 26.20 26.20 446,766 -0.01(-0.03%)
Oct 27, 2017 26.20 26.22 26.19 26.21 432,284 +0.01(+0.03%)
Oct 26, 2017 26.20 26.21 26.19 26.20 571,656 +0.01(+0.03%)
Oct 25, 2017 26.19 26.21 26.18 26.19 499,074 -0.02(-0.07%)
Oct 24, 2017 26.20 26.21 26.19 26.21 511,219 +0.01(+0.03%)
Oct 23, 2017 26.20 26.22 26.19 26.20 494,561 +0.00(+0.00%)
Oct 20, 2017 26.19 26.20 26.18 26.20 537,838 +0.01(+0.03%)
Oct 19, 2017 26.20 26.20 26.18 26.19 353,876 +0.00(+0.00%)
Oct 18, 2017 26.17 26.20 26.17 26.19 470,205 +0.00(+0.00%)
Oct 17, 2017 26.18 26.21 26.18 26.19 264,846 -0.02(-0.07%)
Oct 16, 2017 26.19 26.22 26.19 26.21 433,275 +0.00(+0.00%)
Oct 13, 2017 26.19 26.22 26.19 26.21 837,439 +0.03(+0.10%)
Oct 12, 2017 26.21 26.21 26.19 26.19 331,228 -0.01(-0.03%)
Oct 11, 2017 26.22 26.22 26.18 26.19 1,270,155 -0.03(-0.10%)
Oct 10, 2017 26.20 26.22 26.19 26.22 566,567 +0.01(+0.03%)
Oct 09, 2017 26.19 26.22 26.19 26.21 257,100 +0.02(+0.07%)
Oct 06, 2017 26.19 26.20 26.18 26.19 247,807 +0.00(+0.00%)
Oct 05, 2017 26.20 26.22 26.19 26.19 390,212 -0.02(-0.07%)
Oct 04, 2017 26.19 26.22 26.19 26.21 339,814 +0.01(+0.03%)
Oct 03, 2017 26.19 26.21 26.19 26.20 296,084 +0.02(+0.07%)
Oct 02, 2017 26.19 26.20 26.18 26.19 399,480 -0.00(-0.01%)
Sep 29, 2017 26.18 26.21 26.18 26.19 302,180 -0.01(-0.03%)
Sep 28, 2017 26.19 26.20 26.17 26.20 396,031 +0.03(+0.10%)
Sep 27, 2017 26.18 26.19 26.17 26.17 576,608 -0.01(-0.03%)
Sep 26, 2017 26.19 26.20 26.17 26.18 287,744 -0.01(-0.03%)
Sep 25, 2017 26.16 26.21 26.16 26.19 667,059 +0.02(+0.07%)
Sep 22, 2017 26.16 26.18 26.16 26.17 225,572 +0.00(+0.00%)
Sep 21, 2017 26.17 26.18 26.16 26.17 488,497 +0.00(+0.00%)
Sep 20, 2017 26.19 26.20 26.16 26.17 268,374 -0.02(-0.07%)
Sep 19, 2017 26.19 26.20 26.17 26.19 293,941 +0.00(+0.00%)
Sep 18, 2017 26.19 26.19 26.17 26.19 398,237 +0.01(+0.03%)
Sep 15, 2017 26.19 26.20 26.17 26.18 1,140,229 +0.01(+0.03%)
Sep 14, 2017 26.17 26.19 26.17 26.17 476,470 -0.02(-0.07%)
Sep 13, 2017 26.18 26.20 26.17 26.19 2,000,481 +0.01(+0.03%)
Sep 12, 2017 26.21 26.21 26.18 26.18 307,831 -0.03(-0.13%)
Sep 11, 2017 26.22 26.22 26.20 26.22 469,234 -0.02(-0.07%)
Sep 08, 2017 26.22 26.23 26.21 26.23 262,322 +0.00(+0.00%)
Sep 07, 2017 26.22 26.23 26.21 26.23 460,505 +0.02(+0.07%)
Sep 06, 2017 26.23 26.24 26.21 26.22 584,551 +0.02(+0.07%)
Sep 05, 2017 26.20 26.23 26.20 26.20 428,891 +0.02(+0.07%)
Sep 01, 2017 26.20 26.20 26.19 26.18 198,491 -0.02(-0.08%)
Aug 31, 2017 26.17 26.21 26.17 26.20 777,368 +0.01(+0.03%)
Aug 30, 2017 26.19 26.19 26.17 26.19 744,662 +0.00(+0.00%)
Aug 29, 2017 26.17 26.19 26.17 26.19 843,022 +0.01(+0.03%)
Aug 28, 2017 26.19 26.19 26.16 26.18 146,732 +0.02(+0.07%)
Aug 25, 2017 26.18 26.18 26.16 26.17 254,581 +0.01(+0.03%)
Aug 24, 2017 26.18 26.18 26.16 26.16 387,583 -0.03(-0.10%)
Aug 23, 2017 26.18 26.18 26.14 26.18 555,811 +0.01(+0.03%)
Aug 22, 2017 26.15 26.18 26.15 26.18 363,779 +0.00(+0.00%)
Aug 21, 2017 26.15 26.18 26.15 26.18 322,058 +0.03(+0.10%)
Aug 18, 2017 26.17 26.18 26.15 26.15 1,170,495 -0.02(-0.06%)
Aug 17, 2017 26.15 26.17 26.13 26.17 954,906 +0.02(+0.07%)
Aug 16, 2017 26.12 26.16 26.12 26.15 1,027,769 +0.01(+0.03%)
Aug 15, 2017 26.15 26.15 26.12 26.14 244,970 -0.01(-0.03%)
Aug 14, 2017 26.14 26.15 26.14 26.15 320,067 +0.01(+0.03%)
Aug 11, 2017 26.12 26.16 26.12 26.14 286,131 +0.00(+0.00%)
Aug 10, 2017 26.15 26.15 26.13 26.14 327,957 -0.01(-0.03%)
Aug 09, 2017 26.14 26.15 26.12 26.15 1,407,685 +0.03(+0.13%)
Aug 08, 2017 26.15 26.15 26.12 26.12 270,002 -0.03(-0.13%)
Aug 07, 2017 26.15 26.15 26.13 26.15 177,608 +0.00(+0.00%)
Aug 04, 2017 26.13 26.15 26.13 26.15 307,768 +0.02(+0.07%)
Aug 03, 2017 26.13 26.15 26.13 26.13 248,143 -0.02(-0.07%)
Aug 02, 2017 26.15 26.15 26.13 26.15 330,068 -0.01(-0.03%)
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.