Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.17 28.23 28.17 28.21 2,136,053 +0.00(+0.00%)
Mar 30, 2022 28.21 28.21 28.19 28.21 2,521,607 +0.00(+0.00%)
Mar 29, 2022 28.13 28.21 28.13 28.21 6,062,435 +0.06(+0.20%)
Mar 28, 2022 28.13 28.16 28.13 28.15 2,626,239 +0.00(+0.00%)
Mar 25, 2022 28.19 28.19 28.12 28.15 1,681,259 -0.06(-0.20%)
Mar 24, 2022 28.17 28.22 28.17 28.21 1,240,633 -0.01(-0.03%)
Mar 23, 2022 28.20 28.22 28.20 28.22 2,390,957 +0.02(+0.07%)
Mar 22, 2022 28.14 28.21 28.14 28.20 2,814,369 +0.01(+0.03%)
Mar 21, 2022 28.25 28.26 28.19 28.19 1,335,770 -0.09(-0.33%)
Mar 18, 2022 28.28 28.28 28.25 28.28 1,054,447 +0.00(+0.00%)
Mar 17, 2022 28.23 28.29 28.23 28.28 2,683,153 +0.04(+0.13%)
Mar 16, 2022 28.22 28.28 28.19 28.24 2,372,686 +0.02(+0.07%)
Mar 15, 2022 28.22 28.24 28.22 28.23 3,946,683 +0.03(+0.10%)
Mar 14, 2022 28.23 28.24 28.19 28.20 2,694,223 -0.07(-0.26%)
Mar 11, 2022 28.29 28.30 28.26 28.27 2,864,441 -0.03(-0.10%)
Mar 10, 2022 28.32 28.32 28.29 28.30 2,950,353 -0.03(-0.10%)
Mar 09, 2022 28.30 28.35 28.30 28.33 5,148,394 +0.00(+0.00%)
Mar 08, 2022 28.36 28.37 28.30 28.33 4,372,103 -0.07(-0.23%)
Mar 07, 2022 28.43 28.45 28.39 28.39 2,241,267 -0.08(-0.30%)
Mar 04, 2022 28.51 28.52 28.47 28.48 4,056,903 +0.00(+0.00%)
Mar 03, 2022 28.49 28.52 28.48 28.48 2,114,357 +0.00(+0.00%)
Mar 02, 2022 28.54 28.55 28.48 28.48 1,889,933 -0.12(-0.43%)
Mar 01, 2022 28.58 28.63 28.58 28.60 3,680,701 +0.05(+0.16%)
Feb 28, 2022 28.52 28.56 28.52 28.55 2,687,698 +0.07(+0.23%)
Feb 25, 2022 28.49 28.50 28.48 28.49 2,600,487 -0.01(-0.03%)
Feb 24, 2022 28.51 28.51 28.47 28.50 2,990,663 +0.03(+0.10%)
Feb 23, 2022 28.50 28.50 28.47 28.47 1,927,223 -0.03(-0.10%)
Feb 22, 2022 28.53 28.53 28.49 28.50 1,787,812 -0.04(-0.13%)
Feb 18, 2022 28.54 0 +0.00(+0.00%)
Feb 17, 2022 28.53 28.55 28.53 28.54 1,904,310 +0.00(+0.00%)
Feb 16, 2022 28.53 28.54 28.50 28.54 2,218,735 +0.03(+0.10%)
Feb 15, 2022 28.50 28.53 28.50 28.51 2,443,407 +0.01(+0.03%)
Feb 14, 2022 28.49 28.52 28.49 28.50 2,824,864 -0.07(-0.23%)
Feb 11, 2022 28.55 28.56 28.51 28.56 2,999,016 +0.07(+0.26%)
Feb 10, 2022 28.58 28.58 28.49 28.49 2,536,848 -0.14(-0.49%)
Feb 09, 2022 28.63 28.66 28.63 28.63 3,271,994 -0.01(-0.03%)
Feb 08, 2022 28.64 28.66 28.63 28.64 3,183,726 -0.01(-0.03%)
Feb 07, 2022 28.62 28.66 28.62 28.65 2,052,018 +0.03(+0.10%)
Feb 04, 2022 28.67 28.67 28.62 28.62 2,254,008 -0.08(-0.29%)
Feb 03, 2022 28.69 28.70 28.70 1,928,466 -0.01(-0.03%)
Feb 02, 2022 28.72 28.73 28.71 28.71 1,594,684 +0.01(+0.03%)
Feb 01, 2022 28.72 28.72 28.69 28.70 1,608,491 +0.00(+0.01%)
Jan 31, 2022 28.68 28.71 28.70 1,810,697 +0.01(+0.03%)
Jan 28, 2022 28.67 28.71 28.67 28.69 1,591,646 +0.00(+0.00%)
Jan 27, 2022 28.69 28.71 28.69 28.69 4,930,935 -0.03(-0.10%)
Jan 26, 2022 28.78 28.79 28.72 28.72 2,484,921 -0.06(-0.19%)
Jan 25, 2022 28.78 28.79 28.78 28.78 3,423,212 -0.01(-0.03%)
Jan 24, 2022 28.78 28.80 28.78 28.78 2,795,804 +0.01(+0.03%)
Jan 21, 2022 28.76 28.78 28.76 28.78 15,920,289 +0.03(+0.10%)
Jan 20, 2022 28.77 28.78 28.75 28.75 1,802,879 -0.03(-0.10%)
Jan 19, 2022 28.79 28.79 28.77 28.78 2,448,584 +0.00(+0.00%)
Jan 18, 2022 28.78 28.80 28.77 28.78 2,851,780 -0.03(-0.10%)
Jan 14, 2022 28.80 0 -0.06(-0.19%)
Jan 13, 2022 28.84 28.86 28.84 28.86 1,996,123 +0.01(+0.03%)
Jan 12, 2022 28.85 28.86 28.84 28.85 1,174,575 +0.00(+0.00%)
Jan 11, 2022 28.81 28.86 28.81 28.85 1,988,274 -0.01(-0.03%)
Jan 10, 2022 28.86 28.86 28.83 28.86 2,827,022 -0.01(-0.03%)
Jan 07, 2022 28.84 28.87 28.84 28.87 1,745,729 +0.01(+0.03%)
Jan 06, 2022 28.87 28.87 28.86 28.86 1,169,212 -0.04(-0.13%)
Jan 05, 2022 28.92 28.92 28.89 28.90 1,085,724 -0.02(-0.06%)
Jan 04, 2022 28.89 28.92 28.89 28.92 1,099,566 +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.