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

29.40 -0.07 (-0.24%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.59 26.59 26.56 26.56 427,916 -0.02(-0.07%)
Apr 29, 2015 26.59 26.59 26.56 26.58 964,017 -0.03(-0.13%)
Apr 28, 2015 26.61 26.61 26.59 26.61 321,664 +0.00(+0.00%)
Apr 27, 2015 26.61 26.63 26.60 26.61 1,415,001 +0.02(+0.07%)
Apr 24, 2015 26.58 26.61 26.58 26.60 441,136 +0.00(+0.02%)
Apr 23, 2015 26.56 26.60 26.56 26.59 268,489 +0.01(+0.05%)
Apr 22, 2015 26.60 26.60 26.56 26.58 165,238 +0.00(+0.00%)
Apr 21, 2015 26.58 26.60 26.57 26.58 318,001 +0.00(+0.00%)
Apr 20, 2015 26.60 26.61 26.57 26.58 453,077 +0.00(+0.00%)
Apr 17, 2015 26.60 26.60 26.58 26.58 238,449 -0.01(-0.03%)
Apr 16, 2015 26.60 26.63 26.58 26.59 1,758,932 -0.02(-0.07%)
Apr 15, 2015 26.59 26.62 26.59 26.60 331,970 +0.02(+0.07%)
Apr 14, 2015 26.59 26.61 26.59 26.59 291,570 -0.02(-0.07%)
Apr 13, 2015 26.58 26.60 26.57 26.60 268,573 +0.01(+0.03%)
Apr 10, 2015 26.57 26.60 26.56 26.60 249,681 +0.03(+0.10%)
Apr 09, 2015 26.57 26.60 26.56 26.57 412,473 -0.01(-0.03%)
Apr 08, 2015 26.59 26.60 26.57 26.58 498,396 +0.00(+0.00%)
Apr 07, 2015 26.61 26.61 26.56 26.58 473,755 -0.01(-0.03%)
Apr 06, 2015 26.60 26.63 26.59 26.59 323,741 -0.01(-0.03%)
Apr 02, 2015 26.57 26.60 26.60 26.60 1,149,911 +0.02(+0.07%)
Apr 01, 2015 26.56 26.60 26.56 26.58 621,591 +0.00(+0.01%)
Mar 31, 2015 26.52 26.58 26.52 26.58 1,172,887 +0.02(+0.07%)
Mar 30, 2015 26.52 26.56 26.52 26.56 614,636 +0.05(+0.20%)
Mar 27, 2015 26.52 26.52 26.51 26.51 266,464 +0.00(+0.00%)
Mar 26, 2015 26.50 26.51 26.49 26.51 703,861 -0.01(-0.03%)
Mar 25, 2015 26.50 26.52 26.50 26.52 711,812 +0.01(+0.03%)
Mar 24, 2015 26.49 26.52 26.49 26.51 624,836 +0.00(+0.00%)
Mar 23, 2015 26.50 26.52 26.47 26.51 1,095,057 +0.01(+0.03%)
Mar 20, 2015 26.47 26.50 26.47 26.50 344,814 +0.04(+0.16%)
Mar 19, 2015 26.47 26.50 26.45 26.45 662,566 -0.04(-0.16%)
Mar 18, 2015 26.45 26.52 26.45 26.50 646,586 +0.03(+0.10%)
Mar 17, 2015 26.46 26.48 26.46 26.47 331,301 +0.01(+0.03%)
Mar 16, 2015 26.46 26.48 26.45 26.46 362,900 -0.02(-0.07%)
Mar 13, 2015 26.47 26.50 26.45 26.48 632,743 +0.03(+0.13%)
Mar 12, 2015 26.48 26.50 26.45 26.45 659,018 -0.03(-0.13%)
Mar 11, 2015 26.47 26.49 26.45 26.48 314,129 +0.03(+0.13%)
Mar 10, 2015 26.47 26.50 26.45 26.45 502,816 -0.03(-0.10%)
Mar 09, 2015 26.46 26.50 26.46 26.47 349,069 -0.02(-0.07%)
Mar 06, 2015 26.48 26.49 26.45 26.49 501,115 -0.02(-0.07%)
Mar 05, 2015 26.49 26.52 26.49 26.51 482,851 +0.02(+0.07%)
Mar 04, 2015 26.52 26.48 26.48 26.49 685,228 +0.01(+0.03%)
Mar 03, 2015 26.49 26.49 26.48 26.48 476,456 -0.03(-0.10%)
Mar 02, 2015 26.51 26.53 26.48 26.51 544,074 -0.03(-0.11%)
Feb 27, 2015 26.51 26.54 26.51 26.54 1,237,986 +0.03(+0.10%)
Feb 26, 2015 26.54 26.54 26.51 26.51 1,175,591 -0.03(-0.10%)
Feb 25, 2015 26.54 26.55 26.52 26.54 4,172,412 +0.01(+0.03%)
Feb 24, 2015 26.50 26.58 26.49 26.53 14,930,209 +0.03(+0.13%)
Feb 23, 2015 26.43 26.49 26.43 26.49 426,435 +0.03(+0.13%)
Feb 20, 2015 26.46 26.49 26.46 26.46 816,669 +0.00(+0.00%)
Feb 19, 2015 26.45 26.47 26.43 26.46 519,549 +0.03(+0.10%)
Feb 18, 2015 26.42 26.46 26.41 26.43 745,623 +0.00(+0.00%)
Feb 17, 2015 26.45 26.49 26.42 26.43 653,543 -0.02(-0.07%)
Feb 13, 2015 26.43 26.45 26.45 26.45 656,844 -0.02(-0.07%)
Feb 12, 2015 26.42 26.47 26.42 26.47 398,930 +0.03(+0.10%)
Feb 11, 2015 26.44 26.45 26.42 26.44 364,136 +0.02(+0.07%)
Feb 10, 2015 26.43 26.47 26.41 26.42 855,009 -0.03(-0.10%)
Feb 09, 2015 26.41 26.47 26.41 26.45 415,964 +0.03(+0.10%)
Feb 06, 2015 26.47 26.47 26.42 26.42 1,793,265 -0.09(-0.33%)
Feb 05, 2015 26.50 26.51 26.47 26.51 600,284 +0.03(+0.13%)
Feb 04, 2015 26.47 26.50 26.46 26.47 261,056 -0.02(-0.07%)
Feb 03, 2015 26.50 26.50 26.47 26.49 382,534 -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.