Skip to main content

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

29.63 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.12 29.12 28.84 28.88 2,987,928 +0.00(+0.00%)
Mar 30, 2020 28.64 28.92 28.64 28.88 1,964,567 +0.17(+0.60%)
Mar 27, 2020 28.28 28.73 28.28 28.71 5,727,811 +0.12(+0.43%)
Mar 26, 2020 28.48 28.74 28.48 28.59 5,725,401 +0.13(+0.47%)
Mar 25, 2020 28.13 28.57 28.13 28.45 4,428,575 +0.62(+2.23%)
Mar 24, 2020 27.88 28.31 27.83 27.83 2,826,934 +0.03(+0.10%)
Mar 23, 2020 27.03 28.25 27.03 27.80 3,929,072 +1.04(+3.89%)
Mar 20, 2020 26.12 27.16 26.12 26.76 2,343,243 +0.53(+2.00%)
Mar 19, 2020 26.87 27.15 25.59 26.24 5,142,752 -1.01(-3.71%)
Mar 18, 2020 27.34 27.78 26.74 27.25 4,804,387 -0.46(-1.65%)
Mar 17, 2020 27.95 28.49 27.63 27.71 6,600,076 -0.19(-0.68%)
Mar 16, 2020 28.16 28.31 27.46 27.90 3,158,998 -0.79(-2.76%)
Mar 13, 2020 28.80 28.83 28.66 28.69 2,517,844 +0.49(+1.73%)
Mar 12, 2020 29.13 29.16 27.83 28.20 9,229,924 -1.04(-3.56%)
Mar 11, 2020 29.38 29.46 29.20 29.24 2,901,510 -0.20(-0.68%)
Mar 10, 2020 29.50 29.62 29.44 29.44 1,678,696 -0.10(-0.32%)
Mar 09, 2020 29.63 29.68 29.49 29.54 13,635,537 -0.17(-0.58%)
Mar 06, 2020 29.80 29.80 29.68 29.71 2,633,058 -0.02(-0.06%)
Mar 05, 2020 29.77 29.78 29.72 29.73 2,210,068 +0.01(+0.03%)
Mar 04, 2020 29.73 29.76 29.70 29.72 1,450,090 +0.02(+0.06%)
Mar 03, 2020 29.64 29.73 29.62 29.70 2,363,151 +0.09(+0.29%)
Mar 02, 2020 29.65 29.68 29.61 29.62 2,516,892 +0.00(+0.01%)
Feb 28, 2020 29.60 29.65 29.58 29.61 5,897,940 +0.05(+0.16%)
Feb 27, 2020 29.55 29.60 29.55 29.56 4,051,221 +0.00(+0.00%)
Feb 26, 2020 29.55 29.57 29.55 29.56 1,731,667 +0.01(+0.03%)
Feb 25, 2020 29.55 29.58 29.54 29.55 4,310,744 +0.03(+0.10%)
Feb 24, 2020 29.54 29.55 29.53 29.53 1,065,092 +0.02(+0.06%)
Feb 21, 2020 29.51 29.54 29.50 29.51 1,057,124 +0.02(+0.06%)
Feb 20, 2020 29.48 29.51 29.48 29.49 932,321 +0.00(+0.00%)
Feb 19, 2020 29.48 29.49 29.47 29.49 1,188,614 +0.00(+0.00%)
Feb 18, 2020 29.51 29.51 29.48 29.49 918,633 +0.02(+0.06%)
Feb 14, 2020 29.47 29.48 29.47 29.47 679,385 +0.00(+0.00%)
Feb 13, 2020 29.46 29.48 29.46 29.47 866,379 +0.00(+0.00%)
Feb 12, 2020 29.47 29.48 29.45 29.47 902,498 +0.01(+0.03%)
Feb 11, 2020 29.49 29.49 29.46 29.46 1,006,265 -0.02(-0.06%)
Feb 10, 2020 29.50 29.50 29.47 29.48 672,374 +0.01(+0.03%)
Feb 07, 2020 29.47 29.47 29.44 29.47 3,279,793 +0.02(+0.06%)
Feb 06, 2020 29.45 29.45 29.44 29.45 853,084 +0.00(+0.00%)
Feb 05, 2020 29.43 29.46 29.43 29.45 1,032,269 +0.00(+0.00%)
Feb 04, 2020 29.45 29.47 29.44 29.45 929,923 -0.02(-0.06%)
Feb 03, 2020 29.47 29.48 29.45 29.47 761,489 -0.02(-0.08%)
Jan 31, 2020 29.46 29.49 29.45 29.49 836,884 +0.06(+0.19%)
Jan 30, 2020 29.45 29.46 29.43 29.44 779,989 +0.00(+0.00%)
Jan 29, 2020 29.42 29.45 29.41 29.44 2,628,634 +0.03(+0.10%)
Jan 28, 2020 29.42 29.43 29.41 29.41 2,720,440 +0.01(+0.03%)
Jan 27, 2020 29.43 29.43 29.40 29.40 1,832,449 -0.01(-0.03%)
Jan 24, 2020 29.41 29.41 29.39 29.41 3,305,678 +0.00(+0.00%)
Jan 23, 2020 29.40 29.46 29.39 29.41 6,315,641 +0.02(+0.06%)
Jan 22, 2020 29.39 29.39 29.38 29.39 2,199,108 +0.00(+0.00%)
Jan 21, 2020 29.35 29.39 29.35 29.39 3,681,200 +0.05(+0.16%)
Jan 17, 2020 29.36 29.36 29.34 29.34 1,093,093 -0.02(-0.06%)
Jan 16, 2020 29.35 29.36 29.33 29.36 2,598,639 +0.03(+0.10%)
Jan 15, 2020 29.35 29.35 29.33 29.33 1,264,052 -0.01(-0.03%)
Jan 14, 2020 29.34 29.35 29.33 29.34 1,075,322 +0.00(+0.00%)
Jan 13, 2020 29.35 29.35 29.33 29.34 1,435,176 -0.01(-0.03%)
Jan 10, 2020 29.34 29.35 29.34 29.35 1,160,300 +0.01(+0.03%)
Jan 09, 2020 29.30 29.34 29.30 29.34 1,987,932 +0.01(+0.03%)
Jan 08, 2020 29.35 29.35 29.32 29.33 702,807 +0.01(+0.03%)
Jan 07, 2020 29.32 29.35 29.32 29.32 1,898,272 -0.02(-0.06%)
Jan 06, 2020 29.32 29.34 29.32 29.34 1,388,504 +0.00(+0.00%)
Jan 03, 2020 29.33 29.34 29.31 29.34 896,414 +0.02(+0.06%)
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.