Skip to main content

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

29.80 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.54 29.57 29.53 29.55 1,927,618 +0.01(+0.03%)
Dec 28, 2023 29.54 29.55 29.52 29.54 2,102,808 +0.01(+0.03%)
Dec 27, 2023 29.53 29.55 29.50 29.53 1,973,771 +0.03(+0.10%)
Dec 26, 2023 29.47 29.50 29.47 29.50 1,732,489 +0.01(+0.03%)
Dec 22, 2023 29.52 29.52 29.48 29.49 1,997,512 +0.01(+0.03%)
Dec 21, 2023 29.47 29.49 29.46 29.48 2,665,436 +0.04(+0.13%)
Dec 20, 2023 29.43 29.45 29.42 29.44 1,524,503 +0.04(+0.14%)
Dec 19, 2023 29.42 29.42 29.39 29.40 2,041,751 +0.00(+0.00%)
Dec 18, 2023 29.40 29.41 29.40 29.40 2,188,169 +0.02(+0.06%)
Dec 15, 2023 29.39 29.42 29.39 29.39 3,970,960 -0.03(-0.10%)
Dec 14, 2023 29.45 29.47 29.41 29.42 1,678,199 +0.04(+0.13%)
Dec 13, 2023 29.23 29.40 29.23 29.38 2,460,429 +0.16(+0.54%)
Dec 12, 2023 29.20 29.22 29.18 29.22 3,468,657 +0.04(+0.14%)
Dec 11, 2023 29.18 29.19 29.16 29.18 3,934,747 -0.01(-0.03%)
Dec 08, 2023 29.20 29.22 29.18 29.19 2,124,745 -0.07(-0.24%)
Dec 07, 2023 29.26 29.27 29.24 29.26 2,249,215 +0.04(+0.14%)
Dec 06, 2023 29.25 29.26 29.21 29.22 1,801,692 -0.02(-0.07%)
Dec 05, 2023 29.22 29.25 29.20 29.24 1,862,955 +0.04(+0.14%)
Dec 04, 2023 29.24 29.24 29.19 29.20 2,324,084 -0.05(-0.17%)
Dec 01, 2023 29.16 29.25 29.15 29.25 2,354,668 +0.08(+0.28%)
Nov 30, 2023 29.18 29.18 29.15 29.17 1,577,264 -0.01(-0.03%)
Nov 29, 2023 29.17 29.20 29.16 29.18 13,532,001 +0.06(+0.20%)
Nov 28, 2023 29.08 29.13 29.05 29.12 1,064,783 +0.07(+0.24%)
Nov 27, 2023 29.03 29.06 29.02 29.05 2,371,424 +0.02(+0.07%)
Nov 24, 2023 29.03 29.03 29.01 29.03 614,148 +0.00(+0.00%)
Nov 22, 2023 29.02 29.04 29.00 29.03 1,286,699 +0.01(+0.03%)
Nov 21, 2023 29.00 29.02 29.00 29.02 1,048,601 +0.04(+0.14%)
Nov 20, 2023 28.98 28.99 28.96 28.98 1,409,855 +0.00(+0.00%)
Nov 17, 2023 29.00 29.00 28.96 28.98 1,898,435 +0.00(+0.00%)
Nov 16, 2023 28.97 28.99 28.95 28.98 1,527,336 +0.07(+0.24%)
Nov 15, 2023 28.94 28.97 28.91 28.91 3,759,237 -0.06(-0.20%)
Nov 14, 2023 28.90 28.98 28.90 28.97 2,137,281 +0.13(+0.44%)
Nov 13, 2023 28.85 28.85 28.81 28.84 1,709,046 +0.01(+0.03%)
Nov 10, 2023 28.84 28.85 28.81 28.83 2,475,334 +0.03(+0.10%)
Nov 09, 2023 28.85 28.86 28.80 28.80 2,143,690 -0.04(-0.14%)
Nov 08, 2023 28.85 28.87 28.82 28.84 4,451,241 -0.01(-0.03%)
Nov 07, 2023 28.85 28.87 28.82 28.85 2,202,067 +0.02(+0.07%)
Nov 06, 2023 28.88 28.88 28.82 28.83 1,293,635 -0.05(-0.17%)
Nov 03, 2023 28.90 28.92 28.87 28.88 3,339,387 +0.07(+0.24%)
Nov 02, 2023 28.85 28.85 28.80 28.81 2,202,892 +0.01(+0.03%)
Nov 01, 2023 28.67 28.80 28.67 28.80 1,604,171 +0.09(+0.32%)
Oct 31, 2023 28.67 28.72 28.67 28.71 1,850,700 -0.01(-0.03%)
Oct 30, 2023 28.73 28.73 28.71 28.72 1,542,479 -0.02(-0.07%)
Oct 27, 2023 28.70 28.74 28.70 28.74 1,359,556 +0.02(+0.07%)
Oct 26, 2023 28.70 28.73 28.69 28.72 1,747,714 +0.04(+0.14%)
Oct 25, 2023 28.70 28.70 28.65 28.68 3,166,002 -0.01(-0.03%)
Oct 24, 2023 28.71 28.72 28.66 28.69 1,386,054 -0.01(-0.03%)
Oct 23, 2023 28.65 28.70 28.61 28.70 3,174,501 +0.03(+0.10%)
Oct 20, 2023 28.62 28.68 28.62 28.67 2,513,278 +0.06(+0.21%)
Oct 19, 2023 28.57 28.63 28.57 28.61 1,985,056 +0.03(+0.10%)
Oct 18, 2023 28.61 28.62 28.58 28.58 1,663,510 -0.02(-0.07%)
Oct 17, 2023 28.63 28.64 28.59 28.60 1,410,625 -0.07(-0.24%)
Oct 16, 2023 28.69 28.70 28.67 28.67 2,158,553 -0.02(-0.07%)
Oct 13, 2023 28.73 28.73 28.64 28.69 1,432,475 +0.01(+0.03%)
Oct 12, 2023 28.71 28.71 28.64 28.68 2,082,509 -0.03(-0.10%)
Oct 11, 2023 28.72 28.72 28.69 28.71 5,455,549 -0.03(-0.10%)
Oct 10, 2023 28.71 28.75 28.69 28.74 2,548,296 +0.00(+0.00%)
Oct 09, 2023 28.67 28.75 28.67 28.74 1,043,727 +0.10(+0.34%)
Oct 06, 2023 28.62 28.65 28.53 28.64 1,950,528 -0.01(-0.03%)
Oct 05, 2023 28.64 28.67 28.64 28.65 2,019,328 +0.02(+0.07%)
Oct 04, 2023 28.61 28.64 28.56 28.63 8,971,245 +0.06(+0.21%)
Oct 03, 2023 28.64 28.64 28.56 28.57 2,245,534 -0.05(-0.17%)
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.