Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.44 27.44 27.40 27.43 3,598,620 -0.05(-0.17%)
Apr 28, 2022 27.46 27.49 27.45 27.47 9,228,879 -0.02(-0.07%)
Apr 27, 2022 27.55 27.55 27.49 27.49 2,342,732 -0.03(-0.10%)
Apr 26, 2022 27.50 27.54 27.50 27.52 3,271,857 +0.03(+0.10%)
Apr 25, 2022 27.44 27.52 27.44 27.49 6,393,522 +0.07(+0.27%)
Apr 22, 2022 27.37 27.43 27.35 27.42 3,524,893 +0.00(+0.00%)
Apr 21, 2022 27.45 27.48 27.40 27.42 5,727,394 -0.07(-0.27%)
Apr 20, 2022 27.50 27.50 27.46 27.49 3,847,329 +0.03(+0.10%)
Apr 19, 2022 27.67 27.67 27.45 27.46 1,782,742 -0.08(-0.30%)
Apr 18, 2022 27.56 27.56 27.54 27.55 2,483,774 -0.02(-0.07%)
Apr 14, 2022 27.59 27.61 27.56 27.56 3,085,973 -0.06(-0.20%)
Apr 13, 2022 27.60 27.63 27.59 27.62 1,910,146 +0.04(+0.13%)
Apr 12, 2022 27.56 27.59 27.56 27.58 8,321,056 +0.06(+0.23%)
Apr 11, 2022 27.51 27.54 27.50 27.52 4,608,112 -0.01(-0.03%)
Apr 08, 2022 27.55 27.56 27.52 27.53 1,676,328 -0.05(-0.17%)
Apr 07, 2022 27.57 27.59 27.56 27.57 1,788,173 +0.04(+0.13%)
Apr 06, 2022 27.57 27.57 27.51 27.54 5,135,299 -0.01(-0.03%)
Apr 05, 2022 27.56 27.62 27.55 27.55 17,324,936 -0.07(-0.27%)
Apr 04, 2022 27.63 27.63 27.59 27.62 1,046,017 +0.02(+0.07%)
Apr 01, 2022 27.56 27.62 27.56 27.60 2,672,643 -0.03(-0.11%)
Mar 31, 2022 27.59 27.66 27.59 27.63 2,180,542 +0.00(+0.00%)
Mar 30, 2022 27.63 27.63 27.61 27.63 2,574,127 +0.00(+0.00%)
Mar 29, 2022 27.56 27.63 27.56 27.63 6,188,703 +0.05(+0.20%)
Mar 28, 2022 27.56 27.59 27.56 27.58 2,680,938 +0.00(+0.00%)
Mar 25, 2022 27.61 27.62 27.55 27.58 1,716,276 -0.05(-0.20%)
Mar 24, 2022 27.59 27.64 27.59 27.63 1,266,473 -0.01(-0.03%)
Mar 23, 2022 27.62 27.64 27.62 27.64 2,440,755 +0.02(+0.07%)
Mar 22, 2022 27.57 27.63 27.57 27.62 2,872,986 +0.01(+0.03%)
Mar 21, 2022 27.68 27.69 27.61 27.61 1,363,591 -0.09(-0.33%)
Mar 18, 2022 27.70 27.70 27.68 27.70 1,076,409 +0.00(+0.00%)
Mar 17, 2022 27.65 27.71 27.65 27.70 2,739,038 +0.04(+0.13%)
Mar 16, 2022 27.64 27.70 27.61 27.67 2,422,104 +0.02(+0.07%)
Mar 15, 2022 27.64 27.67 27.64 27.65 4,028,884 +0.03(+0.10%)
Mar 14, 2022 27.66 27.67 27.61 27.62 2,750,338 -0.07(-0.26%)
Mar 11, 2022 27.71 27.72 27.69 27.70 2,924,101 -0.03(-0.10%)
Mar 10, 2022 27.74 27.74 27.71 27.72 3,011,803 -0.03(-0.10%)
Mar 09, 2022 27.72 27.77 27.72 27.75 5,255,624 +0.00(+0.00%)
Mar 08, 2022 27.78 27.79 27.72 27.75 4,463,164 -0.06(-0.23%)
Mar 07, 2022 27.85 27.87 27.81 27.81 2,287,947 -0.08(-0.30%)
Mar 04, 2022 27.92 27.93 27.89 27.90 4,141,399 +0.00(+0.00%)
Mar 03, 2022 27.91 27.93 27.90 27.90 2,158,394 +0.00(+0.00%)
Mar 02, 2022 27.96 27.97 27.90 27.90 1,929,297 -0.12(-0.43%)
Mar 01, 2022 28.00 28.04 28.00 28.02 3,757,362 +0.04(+0.16%)
Feb 28, 2022 27.93 27.98 27.93 27.97 2,743,718 +0.06(+0.23%)
Feb 25, 2022 27.91 27.92 27.90 27.91 2,654,689 -0.01(-0.03%)
Feb 24, 2022 27.93 27.93 27.89 27.92 3,052,997 +0.03(+0.10%)
Feb 23, 2022 27.92 27.92 27.89 27.89 1,967,391 -0.03(-0.10%)
Feb 22, 2022 27.94 27.94 27.91 27.92 1,825,075 -0.04(-0.13%)
Feb 18, 2022 27.95 0 +0.00(+0.00%)
Feb 17, 2022 27.94 27.96 27.94 27.95 1,944,001 +0.00(+0.00%)
Feb 16, 2022 27.94 27.95 27.92 27.95 2,264,979 +0.03(+0.10%)
Feb 15, 2022 27.92 27.94 27.92 27.93 2,494,334 +0.01(+0.03%)
Feb 14, 2022 27.91 27.93 27.91 27.92 2,883,742 -0.06(-0.23%)
Feb 11, 2022 27.96 27.98 27.93 27.98 3,061,524 +0.07(+0.26%)
Feb 10, 2022 28.00 28.00 27.91 27.91 2,589,723 -0.14(-0.49%)
Feb 09, 2022 28.04 28.07 28.04 28.04 3,340,191 -0.01(-0.03%)
Feb 08, 2022 28.05 28.07 28.04 28.05 3,250,084 -0.01(-0.03%)
Feb 07, 2022 28.04 28.07 28.04 28.06 2,094,788 +0.03(+0.10%)
Feb 04, 2022 28.08 28.08 28.04 28.04 2,300,988 -0.08(-0.29%)
Feb 03, 2022 28.11 28.12 28.12 1,968,661 -0.01(-0.03%)
Feb 02, 2022 28.14 28.15 28.13 28.13 1,627,922 +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.