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 (%)
Apr 28, 2017 25.98 25.98 25.95 25.97 514,576 +0.01(+0.03%)
Apr 27, 2017 25.92 25.97 25.92 25.96 230,750 +0.02(+0.07%)
Apr 26, 2017 25.95 25.96 25.92 25.94 538,111 +0.00(+0.00%)
Apr 25, 2017 25.92 25.96 25.92 25.94 430,741 +0.00(+0.00%)
Apr 24, 2017 25.95 25.96 25.93 25.94 261,106 -0.01(-0.03%)
Apr 21, 2017 25.95 25.98 25.95 25.95 225,923 -0.02(-0.07%)
Apr 20, 2017 25.96 25.97 25.95 25.97 246,334 -0.02(-0.07%)
Apr 19, 2017 25.98 25.98 25.95 25.98 168,457 +0.01(+0.03%)
Apr 18, 2017 25.94 25.98 25.94 25.98 263,127 +0.02(+0.07%)
Apr 17, 2017 25.95 25.98 25.94 25.96 260,681 +0.01(+0.03%)
Apr 13, 2017 25.93 25.96 25.93 25.95 340,142 +0.00(+0.00%)
Apr 12, 2017 25.92 25.95 25.92 25.95 232,051 +0.02(+0.07%)
Apr 11, 2017 25.92 25.94 25.91 25.93 535,017 +0.02(+0.07%)
Apr 10, 2017 25.91 25.92 25.89 25.92 290,845 +0.01(+0.03%)
Apr 07, 2017 25.92 25.93 25.89 25.91 198,241 -0.02(-0.07%)
Apr 06, 2017 25.92 25.92 25.89 25.92 380,595 +0.01(+0.03%)
Apr 05, 2017 25.92 25.92 25.90 25.92 331,061 -0.01(-0.03%)
Apr 04, 2017 25.92 25.92 25.91 25.92 268,718 +0.01(+0.03%)
Apr 03, 2017 25.91 25.92 25.89 25.92 314,061 +0.01(+0.05%)
Mar 31, 2017 25.88 25.90 25.88 25.90 510,892 +0.01(+0.03%)
Mar 30, 2017 25.88 25.90 25.87 25.90 320,379 +0.01(+0.03%)
Mar 29, 2017 25.87 25.90 25.86 25.89 543,446 +0.02(+0.07%)
Mar 28, 2017 25.87 25.89 25.87 25.87 314,798 -0.01(-0.03%)
Mar 27, 2017 25.90 25.90 25.88 25.88 306,713 +0.01(+0.03%)
Mar 24, 2017 25.89 25.89 25.87 25.87 252,443 -0.01(-0.03%)
Mar 23, 2017 25.87 25.89 25.86 25.88 1,114,040 -0.01(-0.03%)
Mar 22, 2017 25.89 25.89 25.86 25.89 534,560 +0.01(+0.03%)
Mar 21, 2017 25.84 25.88 25.84 25.88 569,568 +0.03(+0.10%)
Mar 20, 2017 25.84 25.85 25.84 25.85 236,626 +0.02(+0.06%)
Mar 17, 2017 25.84 25.84 25.83 25.84 296,074 +0.01(+0.03%)
Mar 16, 2017 25.83 25.84 25.82 25.83 358,582 -0.02(-0.07%)
Mar 15, 2017 25.79 25.84 25.79 25.84 359,435 +0.05(+0.20%)
Mar 14, 2017 25.79 25.81 25.79 25.79 476,626 +0.00(+0.00%)
Mar 13, 2017 25.80 25.81 25.79 25.79 248,633 -0.02(-0.07%)
Mar 10, 2017 25.82 25.82 25.80 25.81 514,187 +0.01(+0.03%)
Mar 09, 2017 25.82 25.82 25.79 25.80 303,870 -0.02(-0.07%)
Mar 08, 2017 25.81 25.83 25.80 25.82 633,439 +0.00(+0.00%)
Mar 07, 2017 25.85 25.85 25.82 25.82 371,967 -0.03(-0.10%)
Mar 06, 2017 25.85 25.85 25.84 25.84 336,014 +0.00(+0.00%)
Mar 03, 2017 25.83 25.84 25.82 25.84 453,052 +0.02(+0.07%)
Mar 02, 2017 25.83 25.84 25.82 25.83 499,103 -0.02(-0.07%)
Mar 01, 2017 25.84 25.86 25.84 25.84 589,209 -0.02(-0.08%)
Feb 28, 2017 25.86 25.89 25.86 25.86 542,328 -0.01(-0.03%)
Feb 27, 2017 25.88 25.89 25.87 25.87 525,153 -0.02(-0.07%)
Feb 24, 2017 25.88 25.90 25.86 25.89 872,923 +0.03(+0.10%)
Feb 23, 2017 25.85 25.88 25.85 25.86 541,659 +0.01(+0.03%)
Feb 22, 2017 25.86 25.86 25.85 25.86 1,098,652 +0.02(+0.07%)
Feb 21, 2017 25.83 25.86 25.83 25.84 1,159,716 -0.01(-0.03%)
Feb 17, 2017 25.85 25.85 25.85 0 +0.03(+0.10%)
Feb 16, 2017 25.81 25.83 25.81 25.82 210,175 +0.00(+0.00%)
Feb 15, 2017 25.81 25.82 25.80 25.82 512,755 +0.01(+0.03%)
Feb 14, 2017 25.83 25.84 25.80 25.81 568,245 -0.02(-0.07%)
Feb 13, 2017 25.80 25.83 25.80 25.83 583,871 +0.02(+0.07%)
Feb 10, 2017 25.80 25.83 25.80 25.81 317,285 -0.01(-0.03%)
Feb 09, 2017 25.80 25.84 25.80 25.82 340,921 +0.00(+0.00%)
Feb 08, 2017 25.84 25.85 25.81 25.82 3,082,680 +0.00(+0.00%)
Feb 07, 2017 25.82 25.85 25.82 25.82 356,718 -0.02(-0.07%)
Feb 06, 2017 25.83 25.84 25.80 25.84 2,984,161 +0.03(+0.10%)
Feb 03, 2017 25.82 25.84 25.80 25.81 1,874,860 +0.01(+0.03%)
Feb 02, 2017 25.81 25.81 25.80 25.80 938,130 +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.