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

29.81 +0.12 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.49 30.54 30.49 30.53 2,513,784 +0.07(+0.23%)
Feb 25, 2022 30.46 30.47 30.45 30.46 2,432,216 -0.01(-0.03%)
Feb 24, 2022 30.48 30.48 30.44 30.47 2,797,145 +0.03(+0.10%)
Feb 23, 2022 30.47 30.47 30.44 30.44 1,802,517 -0.03(-0.10%)
Feb 22, 2022 30.50 30.50 30.46 30.47 1,672,127 -0.04(-0.13%)
Feb 18, 2022 30.51 0 +0.00(+0.00%)
Feb 17, 2022 30.50 30.52 30.50 30.51 1,781,087 +0.00(+0.00%)
Feb 16, 2022 30.50 30.51 30.47 30.51 2,075,166 +0.03(+0.10%)
Feb 15, 2022 30.47 30.50 30.47 30.48 2,285,300 +0.01(+0.03%)
Feb 14, 2022 30.46 30.49 30.46 30.47 2,642,074 -0.07(-0.23%)
Feb 11, 2022 30.52 30.54 30.48 30.54 2,804,957 +0.08(+0.26%)
Feb 10, 2022 30.56 30.56 30.46 30.46 2,372,695 -0.15(-0.49%)
Feb 09, 2022 30.61 30.64 30.61 30.61 3,060,271 -0.01(-0.03%)
Feb 08, 2022 30.62 30.64 30.61 30.62 2,977,715 -0.01(-0.03%)
Feb 07, 2022 30.60 30.64 30.60 30.63 1,919,237 +0.03(+0.10%)
Feb 04, 2022 30.65 30.65 30.60 30.60 2,108,157 -0.09(-0.29%)
Feb 03, 2022 30.68 30.69 30.69 1,803,680 -0.01(-0.03%)
Feb 02, 2022 30.71 30.72 30.70 30.70 1,491,496 +0.01(+0.03%)
Feb 01, 2022 30.71 30.71 30.67 30.69 1,504,410 -0.02(-0.07%)
Jan 31, 2022 30.69 30.72 30.71 1,692,222 +0.01(+0.03%)
Jan 28, 2022 30.68 30.72 30.68 30.70 1,487,504 +0.00(+0.00%)
Jan 27, 2022 30.70 30.72 30.70 30.70 4,608,300 -0.03(-0.10%)
Jan 26, 2022 30.79 30.81 30.73 30.73 2,322,331 -0.06(-0.19%)
Jan 25, 2022 30.80 30.81 30.79 30.79 3,199,229 -0.01(-0.03%)
Jan 24, 2022 30.80 30.82 30.79 30.80 2,612,873 +0.01(+0.03%)
Jan 21, 2022 30.77 30.80 30.77 30.79 14,878,612 +0.03(+0.10%)
Jan 20, 2022 30.78 30.79 30.76 30.76 1,684,916 -0.03(-0.10%)
Jan 19, 2022 30.81 30.81 30.78 30.79 2,288,372 +0.00(+0.00%)
Jan 18, 2022 30.80 30.82 30.78 30.79 2,665,186 -0.03(-0.10%)
Jan 14, 2022 30.82 0 -0.06(-0.19%)
Jan 13, 2022 30.86 30.88 30.86 30.88 1,865,516 +0.01(+0.03%)
Jan 12, 2022 30.87 30.88 30.86 30.87 1,097,722 +0.00(+0.00%)
Jan 11, 2022 30.83 30.88 30.83 30.87 1,858,180 -0.01(-0.03%)
Jan 10, 2022 30.88 30.88 30.85 30.88 2,642,048 -0.01(-0.03%)
Jan 07, 2022 30.86 30.89 30.86 30.89 1,631,505 +0.01(+0.03%)
Jan 06, 2022 30.89 30.89 30.88 30.88 1,092,710 -0.04(-0.13%)
Jan 05, 2022 30.95 30.95 30.91 30.92 1,014,685 -0.02(-0.06%)
Jan 04, 2022 30.91 30.95 30.91 30.94 1,027,621 +0.01(+0.03%)
Jan 03, 2022 30.95 30.97 30.90 30.93 1,990,245 -0.04(-0.13%)
Dec 31, 2021 30.97 30.97 30.95 30.97 1,441,799 +0.03(+0.10%)
Dec 30, 2021 30.93 30.95 30.93 30.94 1,257,449 -0.01(-0.03%)
Dec 29, 2021 30.93 30.95 30.92 30.95 1,766,753 +0.00(+0.00%)
Dec 28, 2021 30.93 30.95 30.93 30.95 1,564,828 +0.02(+0.06%)
Dec 27, 2021 30.93 30.93 30.92 30.93 1,164,265 -0.01(-0.03%)
Dec 23, 2021 30.93 30.94 30.92 30.94 1,983,093 +0.01(+0.03%)
Dec 22, 2021 30.93 30.93 30.92 30.93 967,968 +0.01(+0.03%)
Dec 21, 2021 30.92 30.93 30.90 30.92 1,757,412 +0.00(+0.00%)
Dec 20, 2021 30.91 30.94 30.91 30.92 998,656 +0.00(+0.00%)
Dec 17, 2021 30.95 30.95 30.90 30.92 1,292,316 -0.07(-0.23%)
Dec 16, 2021 30.98 31.01 30.98 30.99 1,727,471 +0.02(+0.06%)
Dec 15, 2021 30.95 30.98 30.92 30.97 1,782,472 +0.01(+0.03%)
Dec 14, 2021 30.95 30.97 30.95 30.96 1,838,850 -0.01(-0.03%)
Dec 13, 2021 30.96 30.98 30.95 30.97 2,471,454 +0.01(+0.03%)
Dec 10, 2021 30.97 30.98 30.95 30.96 1,695,379 +0.00(+0.00%)
Dec 09, 2021 30.96 30.97 30.94 30.96 1,799,552 -0.01(-0.03%)
Dec 08, 2021 30.95 30.97 30.94 30.97 3,367,578 +0.00(+0.00%)
Dec 07, 2021 30.96 30.98 30.94 30.97 3,361,611 +0.01(+0.03%)
Dec 06, 2021 30.98 30.99 30.96 30.96 1,992,009 -0.03(-0.10%)
Dec 03, 2021 30.98 31.00 30.95 30.99 2,637,062 +0.02(+0.06%)
Dec 02, 2021 30.97 30.97 30.95 30.97 1,975,826 -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.