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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.32 26.37 26.37 26.37 734,397 +0.01(+0.05%)
Dec 30, 2014 26.34 26.36 26.32 26.35 579,406 +0.01(+0.03%)
Dec 29, 2014 26.34 26.34 26.30 26.34 552,330 -0.01(-0.04%)
Dec 26, 2014 26.35 26.36 26.31 26.35 559,342 +0.00(+0.00%)
Dec 24, 2014 26.33 26.35 26.35 26.35 554,179 +0.03(+0.13%)
Dec 23, 2014 26.35 26.35 26.31 26.32 425,980 -0.04(-0.16%)
Dec 22, 2014 26.33 26.37 26.33 26.36 576,032 +0.03(+0.10%)
Dec 19, 2014 26.35 26.40 26.31 26.34 648,512 -0.03(-0.13%)
Dec 18, 2014 26.35 26.38 26.35 26.37 542,748 +0.01(+0.03%)
Dec 17, 2014 26.41 26.42 26.35 26.36 417,499 +0.00(+0.00%)
Dec 16, 2014 26.35 26.38 26.34 26.36 956,373 +0.02(+0.07%)
Dec 15, 2014 26.38 26.41 26.34 26.35 691,926 -0.02(-0.07%)
Dec 12, 2014 26.36 26.40 26.35 26.36 681,288 -0.03(-0.10%)
Dec 11, 2014 26.38 26.40 26.35 26.39 461,514 +0.03(+0.13%)
Dec 10, 2014 26.38 26.39 26.35 26.35 1,239,602 -0.02(-0.07%)
Dec 09, 2014 26.37 26.40 26.35 26.37 837,323 +0.00(+0.00%)
Dec 08, 2014 26.38 26.40 26.36 26.37 667,529 -0.01(-0.03%)
Dec 05, 2014 26.41 26.41 26.38 26.38 267,397 -0.05(-0.20%)
Dec 04, 2014 26.43 26.44 26.41 26.43 846,983 +0.02(+0.07%)
Dec 03, 2014 26.43 26.45 26.41 26.41 553,722 -0.03(-0.10%)
Dec 02, 2014 26.44 26.47 26.43 26.44 490,908 -0.02(-0.07%)
Dec 01, 2014 26.45 26.48 26.44 26.46 706,550 +0.00(+0.00%)
Nov 28, 2014 26.43 26.47 26.43 26.46 210,553 +0.01(+0.03%)
Nov 26, 2014 26.44 26.45 26.45 26.45 412,920 +0.02(+0.07%)
Nov 25, 2014 26.41 26.44 26.41 26.43 317,569 +0.01(+0.03%)
Nov 24, 2014 26.41 26.44 26.40 26.42 472,975 +0.03(+0.10%)
Nov 21, 2014 26.40 26.42 26.39 26.40 396,276 -0.01(-0.03%)
Nov 20, 2014 26.41 26.41 26.39 26.41 578,108 +0.01(+0.03%)
Nov 19, 2014 26.39 26.41 26.38 26.40 259,094 -0.01(-0.03%)
Nov 18, 2014 26.41 26.41 26.39 26.41 669,435 +0.00(+0.00%)
Nov 17, 2014 26.40 26.41 26.40 26.41 281,610 +0.01(+0.03%)
Nov 14, 2014 26.41 26.42 26.39 26.40 759,884 -0.01(-0.05%)
Nov 13, 2014 26.41 26.41 26.39 26.41 407,496 +0.01(+0.04%)
Nov 12, 2014 26.41 26.41 26.39 26.40 383,867 +0.01(+0.04%)
Nov 11, 2014 26.41 26.43 26.38 26.39 305,744 -0.02(-0.07%)
Nov 10, 2014 26.45 26.45 26.41 26.41 237,348 -0.03(-0.10%)
Nov 07, 2014 26.40 26.43 26.40 26.43 319,655 +0.02(+0.07%)
Nov 06, 2014 26.42 26.42 26.39 26.41 282,518 +0.00(+0.00%)
Nov 05, 2014 26.41 26.43 26.39 26.41 611,437 +0.00(+0.00%)
Nov 04, 2014 26.41 26.43 26.41 26.41 244,122 -0.01(-0.03%)
Nov 03, 2014 26.44 26.46 26.41 26.42 1,119,954 -0.03(-0.10%)
Oct 31, 2014 26.43 26.46 26.41 26.45 726,798 -0.01(-0.03%)
Oct 30, 2014 26.43 26.46 26.42 26.46 1,129,511 +0.03(+0.13%)
Oct 29, 2014 26.43 26.46 26.41 26.42 740,445 +0.00(+0.00%)
Oct 28, 2014 26.45 26.47 26.42 26.42 453,637 -0.01(-0.03%)
Oct 27, 2014 26.45 26.44 26.43 26.43 1,517,053 -0.01(-0.03%)
Oct 24, 2014 26.47 26.47 26.44 26.44 1,172,492 -0.03(-0.11%)
Oct 23, 2014 26.46 26.47 26.46 26.47 436,779 -0.00(-0.02%)
Oct 22, 2014 26.47 26.49 26.47 26.47 453,565 -0.01(-0.03%)
Oct 21, 2014 26.48 26.52 26.47 26.48 1,135,875 +0.02(+0.06%)
Oct 20, 2014 26.47 26.49 26.46 26.47 462,209 +0.00(+0.00%)
Oct 17, 2014 26.47 26.48 26.45 26.47 341,276 +0.00(+0.00%)
Oct 16, 2014 26.47 26.49 26.45 26.47 426,833 +0.00(+0.00%)
Oct 15, 2014 26.49 26.50 26.46 26.47 984,771 +0.03(+0.13%)
Oct 14, 2014 26.42 26.45 26.42 26.43 269,824 +0.02(+0.07%)
Oct 13, 2014 26.42 26.45 26.41 26.41 602,006 +0.00(+0.00%)
Oct 10, 2014 26.41 26.44 26.41 26.41 257,661 +0.01(+0.03%)
Oct 09, 2014 26.41 26.44 26.41 26.41 263,859 -0.02(-0.07%)
Oct 08, 2014 26.40 26.44 26.40 26.42 1,425,800 +0.03(+0.10%)
Oct 07, 2014 26.40 26.42 26.40 26.40 287,612 -0.01(-0.03%)
Oct 06, 2014 26.40 26.41 26.38 26.41 581,280 +0.03(+0.13%)
Oct 03, 2014 26.39 26.39 26.36 26.37 326,041 -0.03(-0.10%)
Oct 02, 2014 26.41 26.41 26.38 26.40 647,040 -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.