Skip to main content

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

30.26 +0.04 (+0.13%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 28.94 28.97 28.93 28.95 1,967,864 +0.01(+0.03%)
Dec 28, 2023 28.94 28.95 28.92 28.94 2,146,711 +0.01(+0.03%)
Dec 27, 2023 28.93 28.95 28.90 28.93 2,014,981 +0.03(+0.10%)
Dec 26, 2023 28.87 28.90 28.87 28.90 1,768,661 +0.01(+0.03%)
Dec 22, 2023 28.92 28.92 28.88 28.89 2,039,217 +0.01(+0.03%)
Dec 21, 2023 28.87 28.89 28.86 28.88 2,721,086 +0.04(+0.13%)
Dec 20, 2023 28.83 28.85 28.82 28.84 1,556,333 +0.04(+0.14%)
Dec 19, 2023 28.82 28.82 28.79 28.80 2,084,379 +0.00(+0.00%)
Dec 18, 2023 28.80 28.81 28.80 28.80 2,233,855 +0.02(+0.06%)
Dec 15, 2023 28.79 28.81 28.79 28.79 4,053,910 -0.03(-0.10%)
Dec 14, 2023 28.84 28.86 28.80 28.81 1,713,255 +0.04(+0.13%)
Dec 13, 2023 28.63 28.80 28.63 28.78 2,511,826 +0.15(+0.54%)
Dec 12, 2023 28.60 28.63 28.58 28.62 3,541,114 +0.04(+0.14%)
Dec 11, 2023 28.58 28.59 28.56 28.58 4,016,941 -0.01(-0.03%)
Dec 08, 2023 28.60 28.62 28.58 28.59 2,169,129 -0.07(-0.24%)
Dec 07, 2023 28.66 28.67 28.64 28.66 2,296,200 +0.04(+0.14%)
Dec 06, 2023 28.65 28.66 28.61 28.62 1,839,328 -0.02(-0.07%)
Dec 05, 2023 28.62 28.65 28.60 28.64 1,901,870 +0.04(+0.14%)
Dec 04, 2023 28.64 28.64 28.59 28.60 2,372,632 -0.05(-0.17%)
Dec 01, 2023 28.56 28.65 28.55 28.65 2,403,855 +0.08(+0.28%)
Nov 30, 2023 28.58 28.58 28.55 28.57 1,610,222 -0.01(-0.03%)
Nov 29, 2023 28.57 28.60 28.56 28.58 13,814,758 +0.06(+0.20%)
Nov 28, 2023 28.48 28.53 28.45 28.52 1,087,032 +0.07(+0.24%)
Nov 27, 2023 28.43 28.46 28.42 28.45 2,420,976 +0.02(+0.07%)
Nov 24, 2023 28.43 28.43 28.41 28.43 626,981 +0.00(+0.00%)
Nov 22, 2023 28.42 28.44 28.40 28.43 1,313,585 +0.01(+0.03%)
Nov 21, 2023 28.40 28.42 28.40 28.42 1,070,512 +0.04(+0.14%)
Nov 20, 2023 28.39 28.39 28.37 28.39 1,439,315 +0.00(+0.00%)
Nov 17, 2023 28.40 28.40 28.37 28.39 1,938,104 +0.00(+0.00%)
Nov 16, 2023 28.38 28.39 28.36 28.39 1,559,250 +0.07(+0.24%)
Nov 15, 2023 28.35 28.38 28.32 28.32 3,837,788 -0.06(-0.20%)
Nov 14, 2023 28.31 28.39 28.31 28.38 2,181,940 +0.13(+0.44%)
Nov 13, 2023 28.26 28.26 28.22 28.25 1,744,758 +0.01(+0.03%)
Nov 10, 2023 28.25 28.26 28.22 28.24 2,527,057 +0.03(+0.10%)
Nov 09, 2023 28.26 28.26 28.21 28.21 2,188,484 -0.04(-0.14%)
Nov 08, 2023 28.26 28.28 28.23 28.25 4,544,252 -0.01(-0.03%)
Nov 07, 2023 28.26 28.28 28.23 28.26 2,248,081 +0.02(+0.07%)
Nov 06, 2023 28.29 28.29 28.23 28.24 1,320,666 -0.05(-0.17%)
Nov 03, 2023 28.31 28.33 28.28 28.29 3,409,165 +0.07(+0.24%)
Nov 02, 2023 28.26 28.26 28.21 28.22 2,248,923 +0.01(+0.03%)
Nov 01, 2023 28.09 28.21 28.09 28.21 1,637,691 +0.09(+0.32%)
Oct 31, 2023 28.08 28.13 28.08 28.12 1,889,366 -0.01(-0.03%)
Oct 30, 2023 28.14 28.14 28.12 28.13 1,574,706 -0.02(-0.07%)
Oct 27, 2023 28.11 28.15 28.11 28.15 1,387,960 +0.02(+0.07%)
Oct 26, 2023 28.11 28.14 28.10 28.13 1,784,228 +0.04(+0.14%)
Oct 25, 2023 28.11 28.11 28.07 28.09 3,232,148 -0.01(-0.03%)
Oct 24, 2023 28.12 28.13 28.08 28.10 1,415,012 -0.01(-0.03%)
Oct 23, 2023 28.07 28.11 28.03 28.11 3,240,825 +0.03(+0.10%)
Oct 20, 2023 28.04 28.09 28.04 28.08 2,565,787 +0.06(+0.21%)
Oct 19, 2023 27.99 28.05 27.99 28.03 2,026,529 +0.03(+0.10%)
Oct 18, 2023 28.03 28.04 27.99 28.00 1,698,266 -0.02(-0.07%)
Oct 17, 2023 28.05 28.06 28.00 28.02 1,440,096 -0.07(-0.24%)
Oct 16, 2023 28.10 28.11 28.08 28.08 2,203,651 -0.02(-0.07%)
Oct 13, 2023 28.14 28.14 28.06 28.10 1,462,404 +0.01(+0.03%)
Oct 12, 2023 28.12 28.12 28.06 28.09 2,126,018 -0.03(-0.10%)
Oct 11, 2023 28.13 28.13 28.10 28.12 5,569,530 -0.03(-0.10%)
Oct 10, 2023 28.12 28.16 28.10 28.15 2,601,536 +0.00(+0.00%)
Oct 09, 2023 28.08 28.16 28.08 28.15 1,065,533 +0.10(+0.34%)
Oct 06, 2023 28.04 28.07 27.95 28.06 1,991,280 -0.01(-0.03%)
Oct 05, 2023 28.06 28.08 28.06 28.07 2,061,517 +0.02(+0.07%)
Oct 04, 2023 28.03 28.06 27.98 28.05 9,158,678 +0.06(+0.21%)
Oct 03, 2023 28.06 28.06 27.98 27.99 2,292,449 -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.