Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.00 25.05 25.05 25.05 773,096 +0.01(+0.05%)
Dec 30, 2014 25.03 25.04 25.00 25.03 609,938 +0.01(+0.03%)
Dec 29, 2014 25.02 25.03 24.98 25.03 581,434 +0.02(+0.09%)
Dec 26, 2014 25.00 25.01 24.96 25.00 589,538 +0.00(+0.00%)
Dec 24, 2014 24.98 25.00 25.00 25.00 584,097 +0.03(+0.13%)
Dec 23, 2014 25.00 25.00 24.96 24.97 448,976 -0.04(-0.16%)
Dec 22, 2014 24.98 25.02 24.98 25.01 607,129 +0.02(+0.10%)
Dec 19, 2014 25.00 25.05 24.96 24.99 683,521 -0.03(-0.13%)
Dec 18, 2014 25.00 25.03 25.00 25.02 572,048 +0.01(+0.03%)
Dec 17, 2014 25.06 25.07 25.00 25.01 440,038 +0.00(+0.00%)
Dec 16, 2014 25.00 25.03 24.99 25.01 1,008,002 +0.02(+0.07%)
Dec 15, 2014 25.03 25.05 24.99 25.00 729,279 -0.02(-0.07%)
Dec 12, 2014 25.01 25.05 25.00 25.01 718,067 -0.02(-0.10%)
Dec 11, 2014 25.03 25.05 25.00 25.04 486,429 +0.03(+0.13%)
Dec 10, 2014 25.03 25.04 25.00 25.00 1,306,522 -0.02(-0.07%)
Dec 09, 2014 25.02 25.05 25.00 25.02 882,525 +0.00(+0.00%)
Dec 08, 2014 25.03 25.05 25.01 25.02 703,565 -0.01(-0.03%)
Dec 05, 2014 25.06 25.06 25.03 25.03 281,832 -0.05(-0.20%)
Dec 04, 2014 25.08 25.09 25.05 25.08 892,707 +0.02(+0.07%)
Dec 03, 2014 25.08 25.09 25.06 25.06 583,615 -0.02(-0.10%)
Dec 02, 2014 25.09 25.11 25.08 25.09 517,410 -0.02(-0.06%)
Dec 01, 2014 25.09 25.13 25.09 25.10 744,693 +0.00(+0.00%)
Nov 28, 2014 25.08 25.11 25.08 25.10 221,920 +0.01(+0.03%)
Nov 26, 2014 25.09 25.09 25.09 25.09 435,212 +0.02(+0.06%)
Nov 25, 2014 25.05 25.09 25.05 25.08 334,713 +0.01(+0.03%)
Nov 24, 2014 25.05 25.09 25.04 25.07 498,508 +0.02(+0.10%)
Nov 21, 2014 25.04 25.07 25.04 25.04 417,669 -0.01(-0.03%)
Nov 20, 2014 25.05 25.06 25.04 25.05 609,318 +0.01(+0.03%)
Nov 19, 2014 25.04 25.05 25.03 25.04 273,082 -0.01(-0.03%)
Nov 18, 2014 25.05 25.06 25.04 25.05 705,575 +0.00(+0.00%)
Nov 17, 2014 25.04 25.06 25.04 25.05 296,813 +0.01(+0.03%)
Nov 14, 2014 25.06 25.07 25.04 25.04 800,907 -0.01(-0.05%)
Nov 13, 2014 25.06 25.06 25.04 25.06 429,495 +0.01(+0.04%)
Nov 12, 2014 25.06 25.06 25.04 25.05 404,590 +0.01(+0.04%)
Nov 11, 2014 25.05 25.08 25.03 25.04 322,250 -0.02(-0.07%)
Nov 10, 2014 25.09 25.09 25.05 25.05 250,162 -0.02(-0.10%)
Nov 07, 2014 25.04 25.08 25.04 25.08 336,911 +0.02(+0.07%)
Nov 06, 2014 25.07 25.07 25.04 25.06 297,769 +0.00(+0.00%)
Nov 05, 2014 25.06 25.08 25.04 25.06 644,446 +0.00(+0.00%)
Nov 04, 2014 25.05 25.08 25.05 25.06 257,301 -0.01(-0.03%)
Nov 03, 2014 25.09 25.10 25.05 25.07 1,180,414 -0.03(-0.10%)
Oct 31, 2014 25.08 25.10 25.06 25.09 766,034 -0.01(-0.03%)
Oct 30, 2014 25.08 25.10 25.07 25.10 1,190,487 +0.03(+0.13%)
Oct 29, 2014 25.08 25.10 25.05 25.07 780,418 +0.00(+0.00%)
Oct 28, 2014 25.09 25.11 25.07 25.07 478,127 -0.01(-0.03%)
Oct 27, 2014 25.09 25.09 25.08 25.08 1,598,951 -0.01(-0.03%)
Oct 24, 2014 25.12 25.12 25.09 25.09 1,235,788 -0.03(-0.11%)
Oct 23, 2014 25.10 25.12 25.10 25.11 460,359 -0.00(-0.02%)
Oct 22, 2014 25.11 25.13 25.11 25.12 478,051 -0.01(-0.03%)
Oct 21, 2014 25.13 25.16 25.11 25.13 1,197,195 +0.02(+0.06%)
Oct 20, 2014 25.11 25.13 25.10 25.11 487,162 +0.00(+0.00%)
Oct 17, 2014 25.12 25.13 25.09 25.11 359,700 +0.00(+0.00%)
Oct 16, 2014 25.11 25.13 25.10 25.11 449,875 +0.00(+0.00%)
Oct 15, 2014 25.13 25.14 25.10 25.11 1,037,934 +0.03(+0.13%)
Oct 14, 2014 25.07 25.09 25.07 25.08 284,390 +0.02(+0.07%)
Oct 13, 2014 25.07 25.09 25.06 25.06 634,505 +0.00(+0.00%)
Oct 10, 2014 25.06 25.09 25.05 25.06 271,571 +0.01(+0.03%)
Oct 09, 2014 25.06 25.09 25.05 25.05 278,104 -0.02(-0.07%)
Oct 08, 2014 25.05 25.09 25.05 25.07 1,502,771 +0.02(+0.10%)
Oct 07, 2014 25.05 25.07 25.05 25.05 303,138 -0.01(-0.03%)
Oct 06, 2014 25.05 25.05 25.03 25.05 612,660 +0.03(+0.13%)
Oct 03, 2014 25.04 25.04 25.01 25.02 343,643 -0.02(-0.10%)
Oct 02, 2014 25.05 25.06 25.03 25.05 681,970 -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.