Skip to main content

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

29.69 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.28 27.28 27.23 27.23 830,840 -0.01(-0.03%)
Feb 27, 2018 27.29 27.31 27.24 27.24 791,570 -0.05(-0.17%)
Feb 26, 2018 27.30 27.30 27.28 27.29 402,571 +0.02(+0.07%)
Feb 23, 2018 27.28 27.28 27.24 27.27 339,683 +0.02(+0.07%)
Feb 22, 2018 27.24 27.27 27.24 27.25 1,248,285 +0.00(+0.00%)
Feb 21, 2018 27.28 27.28 27.24 27.25 2,104,713 +0.01(+0.03%)
Feb 20, 2018 27.23 27.26 27.23 27.24 579,179 -0.03(-0.10%)
Feb 16, 2018 27.27 27.27 27.27 0 +0.00(+0.00%)
Feb 15, 2018 27.29 27.29 27.25 27.27 517,076 +0.00(+0.00%)
Feb 14, 2018 27.26 27.27 27.24 27.27 581,378 -0.02(-0.07%)
Feb 13, 2018 27.30 27.31 27.29 27.29 601,813 -0.02(-0.07%)
Feb 12, 2018 27.30 27.32 27.30 27.31 1,238,014 -0.01(-0.03%)
Feb 09, 2018 27.32 27.33 27.30 27.32 683,221 -0.01(-0.03%)
Feb 08, 2018 27.32 27.34 27.31 27.32 660,867 -0.01(-0.03%)
Feb 07, 2018 27.35 27.38 27.32 27.33 7,289,528 -0.04(-0.13%)
Feb 06, 2018 27.38 27.39 27.35 27.37 1,506,611 +0.00(+0.00%)
Feb 05, 2018 27.32 27.38 27.32 27.37 535,457 +0.04(+0.16%)
Feb 02, 2018 27.32 27.34 27.32 27.32 765,188 -0.01(-0.03%)
Feb 01, 2018 27.32 27.33 27.31 27.33 732,466 +0.00(+0.01%)
Jan 31, 2018 27.32 27.34 27.31 27.33 2,977,298 +0.01(+0.03%)
Jan 30, 2018 27.36 27.36 27.32 27.32 724,037 -0.02(-0.07%)
Jan 29, 2018 27.35 27.35 27.33 27.34 572,371 +0.01(+0.03%)
Jan 26, 2018 27.35 27.36 27.33 27.33 864,805 -0.03(-0.10%)
Jan 25, 2018 27.35 27.41 27.34 27.36 1,917,573 +0.00(+0.00%)
Jan 24, 2018 27.36 27.36 27.34 27.36 645,748 +0.00(+0.00%)
Jan 23, 2018 27.34 27.36 27.34 27.36 726,478 +0.03(+0.10%)
Jan 22, 2018 27.34 27.36 27.33 27.33 713,990 -0.01(-0.03%)
Jan 19, 2018 27.35 27.37 27.33 27.34 1,454,065 -0.01(-0.03%)
Jan 18, 2018 27.34 27.36 27.33 27.35 2,127,962 +0.01(+0.03%)
Jan 17, 2018 27.37 27.38 27.34 27.34 7,959,395 -0.03(-0.10%)
Jan 16, 2018 27.37 27.39 27.36 27.37 1,312,606 -0.02(-0.07%)
Jan 12, 2018 27.38 27.38 27.38 0 -0.02(-0.07%)
Jan 11, 2018 27.40 27.40 27.39 27.40 909,595 +0.00(+0.00%)
Jan 10, 2018 27.41 27.40 2,787,472 +0.03(+0.10%)
Jan 09, 2018 27.39 27.40 27.37 27.38 2,287,988 +0.00(+0.00%)
Jan 08, 2018 27.36 27.40 27.36 27.38 907,776 +0.02(+0.07%)
Jan 05, 2018 27.38 27.38 27.36 27.36 1,198,451 -0.02(-0.07%)
Jan 04, 2018 27.38 27.39 27.36 27.38 615,128 -0.02(-0.07%)
Jan 03, 2018 27.40 27.40 27.38 27.39 703,713 +0.00(+0.00%)
Jan 02, 2018 27.43 27.43 27.35 27.39 1,152,654 +0.00(+0.00%)
Dec 29, 2017 27.39 27.39 27.39 0 +0.01(+0.03%)
Dec 28, 2017 27.41 27.41 27.38 27.38 1,992,214 -0.02(-0.07%)
Dec 27, 2017 27.39 27.40 27.38 27.40 1,857,599 +0.04(+0.16%)
Dec 26, 2017 27.37 27.38 27.35 27.36 782,644 -0.02(-0.07%)
Dec 22, 2017 27.35 27.38 27.35 27.38 1,387,579 +0.03(+0.10%)
Dec 21, 2017 27.37 27.38 27.35 27.35 1,871,687 -0.03(-0.10%)
Dec 20, 2017 27.36 27.39 27.35 27.38 858,884 -0.01(-0.03%)
Dec 19, 2017 27.38 27.38 27.36 27.38 2,048,747 +0.01(+0.03%)
Dec 18, 2017 27.38 27.40 27.38 27.38 1,152,839 -0.02(-0.07%)
Dec 15, 2017 27.39 27.40 27.37 27.39 1,578,930 +0.01(+0.03%)
Dec 14, 2017 27.39 27.39 27.36 27.39 945,976 +0.00(+0.00%)
Dec 13, 2017 27.39 27.39 27.35 27.39 1,852,493 +0.02(+0.07%)
Dec 12, 2017 27.38 27.39 27.36 27.37 685,024 -0.02(-0.07%)
Dec 11, 2017 27.39 27.39 27.37 27.39 393,622 +0.00(+0.00%)
Dec 08, 2017 27.39 27.39 27.37 27.39 1,187,457 +0.02(+0.07%)
Dec 07, 2017 27.37 27.39 27.35 27.37 972,859 +0.02(+0.07%)
Dec 06, 2017 27.36 27.39 27.35 27.35 874,403 -0.02(-0.07%)
Dec 05, 2017 27.34 27.38 27.34 27.37 549,097 +0.01(+0.03%)
Dec 04, 2017 27.39 27.39 27.35 27.36 502,030 -0.02(-0.07%)
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.