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

29.41 +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.11 26.18 26.11 26.14 199,762 +0.00(+0.00%)
Dec 28, 2012 26.14 26.15 26.12 26.14 207,523 +0.01(+0.03%)
Dec 27, 2012 26.13 26.14 26.07 26.13 274,305 -0.03(-0.10%)
Dec 26, 2012 26.18 26.19 26.14 26.15 371,662 -0.04(-0.16%)
Dec 24, 2012 26.13 26.20 26.13 26.20 294,941 +0.04(+0.16%)
Dec 21, 2012 26.12 26.17 26.12 26.15 298,165 +0.01(+0.03%)
Dec 20, 2012 26.16 26.17 26.14 26.14 209,431 -0.02(-0.06%)
Dec 19, 2012 26.16 26.17 26.13 26.16 233,174 +0.00(+0.00%)
Dec 18, 2012 26.15 26.16 26.12 26.16 277,049 +0.03(+0.13%)
Dec 17, 2012 26.14 26.17 26.13 26.13 178,916 -0.02(-0.07%)
Dec 14, 2012 26.14 26.16 26.12 26.14 311,184 -0.01(-0.03%)
Dec 13, 2012 26.12 26.18 26.12 26.15 163,841 +0.03(+0.10%)
Dec 12, 2012 26.12 26.16 26.11 26.13 252,635 +0.01(+0.03%)
Dec 11, 2012 26.19 26.20 26.12 26.12 392,681 -0.03(-0.10%)
Dec 10, 2012 26.22 26.22 26.14 26.14 545,777 -0.06(-0.23%)
Dec 07, 2012 26.19 26.22 26.17 26.20 165,355 +0.02(+0.06%)
Dec 06, 2012 26.22 26.22 26.18 26.19 199,127 +0.01(+0.03%)
Dec 05, 2012 26.17 26.21 26.17 26.18 153,803 -0.03(-0.10%)
Dec 04, 2012 26.17 26.22 26.17 26.20 186,826 +0.00(+0.00%)
Nov 30, 2012 26.21 26.25 26.20 26.20 556,036 -0.00(-0.01%)
Nov 29, 2012 26.22 26.24 26.19 26.21 199,151 -0.01(-0.02%)
Nov 28, 2012 26.20 26.22 26.16 26.21 204,071 -0.01(-0.03%)
Nov 27, 2012 26.20 26.23 26.19 26.22 249,708 +0.01(+0.03%)
Nov 26, 2012 26.19 26.21 26.17 26.21 320,513 +0.03(+0.13%)
Nov 23, 2012 26.18 26.18 26.10 26.18 122,457 +0.03(+0.10%)
Nov 21, 2012 26.15 26.19 26.14 26.15 269,493 +0.02(+0.06%)
Nov 20, 2012 26.14 26.19 26.13 26.14 225,129 -0.03(-0.10%)
Nov 19, 2012 26.13 26.20 26.13 26.16 164,994 +0.02(+0.08%)
Nov 16, 2012 26.15 26.16 26.11 26.14 238,767 +0.00(+0.02%)
Nov 15, 2012 26.13 26.18 26.10 26.14 614,447 -0.04(-0.16%)
Nov 14, 2012 26.18 26.20 26.14 26.18 285,967 +0.04(+0.16%)
Nov 13, 2012 26.21 26.24 26.14 26.14 447,334 -0.10(-0.39%)
Nov 12, 2012 26.22 26.24 26.18 26.24 152,438 +0.03(+0.13%)
Nov 09, 2012 26.20 26.24 26.20 26.20 159,564 -0.03(-0.13%)
Nov 08, 2012 26.22 26.24 26.21 26.24 369,347 +0.05(+0.20%)
Nov 07, 2012 26.22 26.25 26.19 26.19 205,806 -0.04(-0.16%)
Nov 06, 2012 26.22 26.25 26.21 26.23 204,969 -0.01(-0.03%)
Nov 05, 2012 26.21 26.25 26.20 26.24 228,438 +0.01(+0.03%)
Nov 02, 2012 26.21 26.29 26.20 26.23 289,825 -0.02(-0.06%)
Nov 01, 2012 26.23 26.25 26.21 26.25 203,759 -0.02(-0.06%)
Oct 31, 2012 26.21 26.27 26.20 26.26 353,725 +0.03(+0.10%)
Oct 26, 2012 26.20 26.24 26.24 26.24 157,500 +0.01(+0.03%)
Oct 25, 2012 26.24 26.24 26.21 26.23 202,562 -0.01(-0.03%)
Oct 24, 2012 26.23 26.25 26.20 26.24 249,678 +0.03(+0.10%)
Oct 23, 2012 26.23 26.23 26.21 26.21 391,499 -0.01(-0.03%)
Oct 19, 2012 26.25 26.25 26.21 26.22 194,581 +0.00(+0.00%)
Oct 18, 2012 26.20 26.24 26.20 26.22 220,323 -0.02(-0.07%)
Oct 17, 2012 26.21 26.25 26.20 26.24 178,965 +0.02(+0.07%)
Oct 16, 2012 26.23 26.25 26.21 26.22 165,330 -0.01(-0.03%)
Oct 15, 2012 26.22 26.24 26.20 26.23 202,237 +0.02(+0.07%)
Oct 12, 2012 26.22 26.23 26.21 26.21 181,950 -0.01(-0.03%)
Oct 11, 2012 26.22 26.23 26.21 26.22 275,903 +0.00(+0.00%)
Oct 10, 2012 26.22 26.23 26.21 26.22 1,006,319 +0.01(+0.03%)
Oct 09, 2012 26.22 26.24 26.21 26.21 205,732 -0.03(-0.13%)
Oct 08, 2012 26.24 26.25 26.22 26.25 209,044 +0.01(+0.03%)
Oct 05, 2012 26.21 26.25 26.21 26.24 131,009 +0.00(+0.00%)
Oct 04, 2012 26.23 26.24 26.18 26.24 237,242 +0.02(+0.07%)
Oct 03, 2012 26.24 26.24 26.19 26.22 10,060,670 +0.01(+0.03%)
Oct 02, 2012 26.21 26.23 26.20 26.21 134,828 +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.