Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.16 24.25 24.14 24.23 146,030 +0.10(+0.40%)
Nov 29, 2011 24.15 24.19 24.11 24.14 537,445 -0.03(-0.13%)
Nov 28, 2011 24.17 24.22 24.16 24.17 230,643 -0.02(-0.07%)
Nov 25, 2011 24.22 24.22 24.13 24.18 79,723 +0.06(+0.23%)
Nov 23, 2011 24.17 24.18 24.13 24.13 158,090 -0.02(-0.10%)
Nov 22, 2011 24.20 24.22 24.15 24.15 197,402 -0.07(-0.30%)
Nov 21, 2011 24.23 24.23 24.18 24.22 161,787 -0.04(-0.17%)
Nov 18, 2011 24.26 24.27 24.22 24.26 84,478 +0.01(+0.03%)
Nov 17, 2011 24.26 24.27 24.18 24.26 207,439 -0.01(-0.03%)
Nov 16, 2011 24.28 24.32 24.24 24.26 148,123 +0.00(+0.00%)
Nov 15, 2011 24.30 24.37 24.23 24.26 177,491 -0.02(-0.10%)
Nov 14, 2011 24.33 24.36 24.25 24.29 233,461 -0.06(-0.26%)
Nov 11, 2011 24.33 24.35 24.29 24.35 115,622 +0.02(+0.10%)
Nov 10, 2011 24.35 24.36 24.30 24.33 95,253 +0.00(+0.00%)
Nov 09, 2011 24.35 24.35 24.29 24.33 110,463 -0.01(-0.03%)
Nov 08, 2011 24.36 24.37 24.34 24.34 112,853 -0.02(-0.10%)
Nov 07, 2011 24.38 24.42 24.32 24.36 147,655 -0.06(-0.23%)
Nov 04, 2011 24.39 24.43 24.35 24.42 133,770 +0.01(+0.02%)
Nov 03, 2011 24.43 24.44 24.39 24.41 150,199 -0.02(-0.09%)
Nov 02, 2011 24.37 24.44 24.37 24.43 98,495 +0.06(+0.23%)
Nov 01, 2011 24.34 24.38 24.31 24.38 190,306 -0.03(-0.13%)
Oct 31, 2011 24.38 24.45 24.38 24.41 186,265 +0.02(+0.07%)
Oct 28, 2011 24.43 24.46 24.38 24.39 147,078 -0.05(-0.20%)
Oct 27, 2011 24.42 24.47 24.35 24.44 195,209 +0.10(+0.40%)
Oct 26, 2011 24.38 24.39 24.34 24.34 37,276 -0.05(-0.20%)
Oct 25, 2011 24.33 24.41 24.33 24.39 105,972 +0.03(+0.13%)
Oct 24, 2011 24.38 24.38 24.32 24.36 102,831 +0.04(+0.17%)
Oct 21, 2011 24.39 24.39 24.32 24.32 85,284 -0.02(-0.07%)
Oct 20, 2011 24.34 24.38 24.30 24.34 78,216 +0.02(+0.10%)
Oct 19, 2011 24.30 24.35 24.28 24.31 116,063 +0.02(+0.07%)
Oct 18, 2011 24.33 24.33 24.27 24.30 55,778 -0.01(-0.03%)
Oct 17, 2011 24.31 24.34 24.30 24.30 75,202 +0.02(+0.07%)
Oct 14, 2011 24.37 24.37 24.29 24.29 104,433 -0.04(-0.17%)
Oct 13, 2011 24.32 24.45 24.29 24.33 81,431 -0.02(-0.07%)
Oct 12, 2011 24.31 24.34 24.23 24.34 92,503 +0.09(+0.36%)
Oct 11, 2011 24.25 24.34 24.25 24.26 68,254 -0.06(-0.23%)
Oct 10, 2011 24.26 24.34 24.22 24.31 258,287 +0.04(+0.15%)
Oct 07, 2011 24.24 24.35 24.18 24.28 436,270 -0.03(-0.12%)
Oct 06, 2011 24.22 24.30 24.22 24.30 194,822 +0.04(+0.17%)
Oct 05, 2011 24.16 24.26 24.16 24.26 80,282 +0.04(+0.18%)
Oct 04, 2011 24.29 24.29 24.18 24.22 34,813 -0.08(-0.34%)
Oct 03, 2011 24.28 24.36 24.26 24.30 174,495 -0.06(-0.23%)
Sep 30, 2011 24.33 24.36 24.31 24.36 319,586 +0.05(+0.19%)
Sep 29, 2011 24.34 24.37 24.31 24.31 125,435 -0.01(-0.03%)
Sep 28, 2011 24.35 24.38 24.30 24.32 47,765 -0.06(-0.23%)
Sep 27, 2011 24.34 24.39 24.29 24.38 199,813 +0.00(+0.00%)
Sep 26, 2011 24.35 24.39 24.33 24.38 264,593 +0.05(+0.20%)
Sep 23, 2011 24.37 24.37 24.31 24.33 66,924 +0.01(+0.03%)
Sep 22, 2011 24.39 24.39 24.32 24.32 72,396 -0.07(-0.31%)
Sep 21, 2011 24.45 24.45 24.36 24.40 93,428 -0.05(-0.22%)
Sep 20, 2011 24.41 24.46 24.41 24.45 61,506 +0.00(+0.00%)
Sep 19, 2011 24.43 24.45 24.42 24.45 57,083 +0.04(+0.16%)
Sep 16, 2011 24.42 24.46 24.41 24.41 64,665 -0.02(-0.07%)
Sep 15, 2011 24.46 24.46 24.39 24.43 103,513 -0.02(-0.07%)
Sep 14, 2011 24.45 24.47 24.43 24.44 80,271 +0.00(+0.00%)
Sep 13, 2011 24.44 24.47 24.36 24.44 92,191 +0.02(+0.07%)
Sep 12, 2011 24.42 24.44 24.40 24.43 40,774 -0.02(-0.07%)
Sep 09, 2011 24.41 24.45 24.41 24.44 72,079 -0.02(-0.07%)
Sep 08, 2011 24.46 24.46 24.41 24.46 205,888 -0.02(-0.07%)
Sep 07, 2011 24.39 24.47 24.36 24.47 85,461 +0.10(+0.43%)
Sep 06, 2011 24.38 24.39 24.33 24.37 63,492 -0.02(-0.10%)
Sep 02, 2011 24.39 24.42 24.33 24.39 272,085 -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.