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

29.47 +0.09 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.57 30.57 30.55 30.56 4,368,734 +0.00(+0.00%)
Apr 29, 2021 30.55 30.56 30.54 30.56 4,931,322 +0.01(+0.03%)
Apr 28, 2021 30.56 30.56 30.54 30.55 1,460,643 +0.00(+0.00%)
Apr 27, 2021 30.56 30.56 30.53 30.55 1,938,478 +0.01(+0.03%)
Apr 26, 2021 30.55 30.56 30.54 30.54 1,181,329 -0.01(-0.03%)
Apr 23, 2021 30.54 30.56 30.53 30.55 1,551,899 +0.01(+0.03%)
Apr 22, 2021 30.53 30.55 30.53 30.54 1,920,229 +0.00(+0.00%)
Apr 21, 2021 30.54 30.54 30.52 30.54 1,054,250 +0.01(+0.03%)
Apr 20, 2021 30.52 30.54 30.52 30.53 970,392 +0.00(+0.00%)
Apr 19, 2021 30.52 30.53 30.51 30.53 1,556,812 -0.01(-0.03%)
Apr 16, 2021 30.52 30.54 30.52 30.54 870,937 +0.00(+0.00%)
Apr 15, 2021 30.52 30.55 30.52 30.54 1,568,984 +0.01(+0.03%)
Apr 14, 2021 30.54 30.54 30.53 30.53 1,054,229 +0.00(+0.00%)
Apr 13, 2021 30.52 30.54 30.52 30.53 1,080,007 +0.01(+0.03%)
Apr 12, 2021 30.53 30.53 30.51 30.52 1,606,569 -0.02(-0.06%)
Apr 09, 2021 30.53 30.54 30.52 30.54 1,463,011 +0.02(+0.06%)
Apr 08, 2021 30.52 30.53 30.51 30.52 862,347 +0.00(+0.00%)
Apr 07, 2021 30.52 30.53 30.51 30.52 985,006 -0.02(-0.06%)
Apr 06, 2021 30.50 30.54 30.50 30.54 2,306,113 +0.03(+0.10%)
Apr 05, 2021 30.50 30.51 30.49 30.51 942,355 +0.00(+0.00%)
Apr 01, 2021 30.54 30.56 30.49 30.51 4,209,105 +0.00(+0.00%)
Mar 31, 2021 30.50 30.54 30.50 30.51 9,363,578 +0.01(+0.03%)
Mar 30, 2021 30.50 30.51 30.48 30.50 1,833,134 +0.01(+0.03%)
Mar 29, 2021 30.50 30.50 30.48 30.49 1,240,881 -0.01(-0.03%)
Mar 26, 2021 30.50 30.50 30.48 30.50 604,854 +0.00(+0.00%)
Mar 25, 2021 30.49 30.50 30.48 30.50 967,276 +0.01(+0.03%)
Mar 24, 2021 30.47 30.49 30.47 30.49 1,989,130 +0.00(+0.00%)
Mar 23, 2021 30.48 30.49 30.47 30.49 2,432,962 +0.01(+0.03%)
Mar 22, 2021 30.48 30.49 30.47 30.48 1,246,438 +0.01(+0.03%)
Mar 19, 2021 30.44 30.49 30.44 30.47 2,147,981 +0.01(+0.03%)
Mar 18, 2021 30.47 30.50 30.44 30.46 1,472,439 -0.04(-0.13%)
Mar 17, 2021 30.46 30.50 30.46 30.50 3,281,981 +0.02(+0.06%)
Mar 16, 2021 30.49 30.49 30.46 30.48 846,531 +0.02(+0.06%)
Mar 15, 2021 30.45 30.48 30.45 30.46 1,130,947 +0.01(+0.03%)
Mar 12, 2021 30.46 30.49 30.45 30.45 1,153,163 -0.03(-0.10%)
Mar 11, 2021 30.48 30.49 30.44 30.48 827,732 +0.02(+0.06%)
Mar 10, 2021 30.44 30.47 30.43 30.46 936,893 +0.01(+0.03%)
Mar 09, 2021 30.43 30.45 30.43 30.45 1,532,075 +0.02(+0.06%)
Mar 08, 2021 30.48 30.49 30.43 30.43 2,081,747 -0.06(-0.19%)
Mar 05, 2021 30.50 30.52 30.45 30.49 1,185,386 +0.00(+0.00%)
Mar 04, 2021 30.52 30.53 30.48 30.49 2,431,365 -0.03(-0.10%)
Mar 03, 2021 30.53 30.53 30.50 30.52 1,853,259 -0.01(-0.03%)
Mar 02, 2021 30.51 30.54 30.51 30.53 1,620,665 -0.02(-0.06%)
Mar 01, 2021 30.52 30.55 30.52 30.55 1,475,981 +0.03(+0.09%)
Feb 26, 2021 30.46 30.52 30.46 30.52 1,934,744 +0.03(+0.10%)
Feb 25, 2021 30.54 30.55 30.48 30.49 2,040,662 -0.05(-0.16%)
Feb 24, 2021 30.55 30.56 30.53 30.54 1,520,889 -0.01(-0.03%)
Feb 23, 2021 30.54 30.55 30.53 30.55 1,502,458 +0.00(+0.00%)
Feb 22, 2021 30.53 30.56 30.53 30.55 1,149,200 +0.01(+0.03%)
Feb 19, 2021 30.56 30.57 30.54 30.54 3,154,606 -0.01(-0.03%)
Feb 18, 2021 30.55 30.57 30.55 30.55 1,812,024 +0.00(+0.00%)
Feb 17, 2021 30.55 30.57 30.54 30.55 1,990,830 -0.01(-0.03%)
Feb 16, 2021 30.54 30.56 30.54 30.56 1,287,770 +0.02(+0.06%)
Feb 12, 2021 30.56 30.56 30.54 30.54 1,520,281 -0.02(-0.06%)
Feb 11, 2021 30.56 30.56 30.54 30.56 674,559 +0.00(+0.00%)
Feb 10, 2021 30.54 30.56 30.54 30.56 1,776,434 +0.03(+0.10%)
Feb 09, 2021 30.54 30.55 30.53 30.53 976,883 -0.01(-0.03%)
Feb 08, 2021 30.55 30.56 30.54 30.54 1,672,766 -0.01(-0.03%)
Feb 05, 2021 30.54 30.55 30.53 30.55 1,453,498 +0.02(+0.06%)
Feb 04, 2021 30.54 30.54 30.51 30.53 1,913,696 +0.00(+0.00%)
Feb 03, 2021 30.53 30.54 30.52 30.53 991,209 -0.01(-0.03%)
Feb 02, 2021 30.52 30.54 30.52 30.54 912,784 +0.00(+0.00%)
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.