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 30, 2014 24.99 24.99 24.97 24.98 1,085,237 +0.00(+0.02%)
Apr 29, 2014 24.97 24.99 24.97 24.98 546,256 -0.00(-0.02%)
Apr 28, 2014 24.97 24.98 24.97 24.98 353,712 +0.02(+0.07%)
Apr 25, 2014 24.97 24.98 24.95 24.97 714,068 -0.01(-0.03%)
Apr 24, 2014 24.97 24.98 24.96 24.97 392,254 +0.00(+0.00%)
Apr 23, 2014 24.98 24.98 24.97 24.97 480,197 -0.01(-0.03%)
Apr 22, 2014 24.97 24.99 24.97 24.98 1,115,749 +0.01(+0.03%)
Apr 21, 2014 24.96 24.99 24.96 24.97 457,659 +0.00(+0.00%)
Apr 17, 2014 24.98 24.97 24.97 24.97 845,957 -0.01(-0.03%)
Apr 16, 2014 24.98 24.99 24.97 24.98 815,211 -0.01(-0.03%)
Apr 15, 2014 24.98 24.99 24.97 24.99 357,699 +0.02(+0.07%)
Apr 14, 2014 24.98 25.00 24.97 24.97 726,157 -0.02(-0.07%)
Apr 11, 2014 24.98 24.99 24.97 24.99 479,114 -0.01(-0.03%)
Apr 10, 2014 24.97 25.00 24.96 25.00 615,340 +0.03(+0.13%)
Apr 09, 2014 24.94 24.97 24.94 24.97 732,782 +0.00(+0.00%)
Apr 08, 2014 24.94 24.97 24.94 24.97 635,763 +0.01(+0.03%)
Apr 07, 2014 24.93 24.97 24.93 24.96 445,345 +0.02(+0.06%)
Apr 04, 2014 24.93 24.95 24.93 24.94 695,872 +0.03(+0.11%)
Apr 03, 2014 24.90 24.93 24.90 24.91 371,337 +0.00(+0.02%)
Apr 02, 2014 24.92 24.94 24.90 24.91 383,850 -0.02(-0.07%)
Apr 01, 2014 24.93 24.96 24.92 24.93 1,265,239 -0.01(-0.04%)
Mar 31, 2014 24.91 24.94 24.91 24.94 921,934 +0.01(+0.03%)
Mar 28, 2014 24.94 24.94 24.92 24.93 427,739 +0.01(+0.03%)
Mar 27, 2014 24.93 24.94 24.91 24.92 560,340 +0.00(+0.00%)
Mar 26, 2014 24.90 24.93 24.90 24.92 372,474 -0.01(-0.03%)
Mar 25, 2014 24.92 24.94 24.91 24.93 666,811 +0.01(+0.03%)
Mar 24, 2014 24.89 24.92 24.89 24.92 583,825 +0.01(+0.03%)
Mar 21, 2014 24.91 24.91 24.89 24.91 332,250 +0.02(+0.07%)
Mar 20, 2014 24.89 24.92 24.87 24.89 831,348 +0.01(+0.03%)
Mar 19, 2014 24.91 24.94 24.87 24.89 1,136,534 -0.03(-0.13%)
Mar 18, 2014 24.93 24.94 24.91 24.92 1,013,148 -0.01(-0.03%)
Mar 17, 2014 24.94 24.94 24.92 24.93 667,875 -0.01(-0.03%)
Mar 14, 2014 24.95 24.95 24.92 24.94 1,045,805 -0.02(-0.06%)
Mar 13, 2014 24.91 24.96 24.90 24.95 5,243,746 +0.02(+0.10%)
Mar 12, 2014 24.94 24.94 24.92 24.93 558,013 +0.00(+0.00%)
Mar 11, 2014 24.93 24.95 24.90 24.93 2,046,873 +0.00(+0.00%)
Mar 10, 2014 24.92 24.93 24.91 24.93 390,444 +0.02(+0.07%)
Mar 07, 2014 24.92 24.94 24.91 24.91 441,570 -0.03(-0.13%)
Mar 06, 2014 24.92 24.95 24.92 24.94 1,099,054 +0.02(+0.06%)
Mar 05, 2014 24.94 24.94 24.92 24.93 499,560 +0.00(+0.00%)
Mar 04, 2014 24.94 24.94 24.93 24.93 438,545 +0.00(+0.00%)
Mar 03, 2014 24.96 24.96 24.92 24.93 2,207,427 -0.02(-0.08%)
Feb 28, 2014 24.93 24.97 24.93 24.95 2,450,589 -0.01(-0.03%)
Feb 27, 2014 24.94 24.96 24.93 24.96 417,668 +0.02(+0.10%)
Feb 26, 2014 24.93 24.94 24.92 24.93 885,055 +0.00(+0.00%)
Feb 25, 2014 24.94 24.94 24.92 24.93 674,540 -0.01(-0.03%)
Feb 24, 2014 24.93 24.94 24.92 24.94 652,061 +0.01(+0.03%)
Feb 21, 2014 24.92 24.93 24.91 24.93 350,039 +0.02(+0.07%)
Feb 20, 2014 24.92 24.92 24.91 24.92 627,191 +0.01(+0.03%)
Feb 19, 2014 24.92 24.92 24.88 24.91 661,622 -0.01(-0.03%)
Feb 18, 2014 24.91 24.92 24.90 24.92 396,363 +0.03(+0.13%)
Feb 14, 2014 24.90 24.88 24.88 24.88 1,026,132 -0.02(-0.10%)
Feb 13, 2014 24.90 24.91 24.89 24.91 414,066 +0.01(+0.03%)
Feb 12, 2014 24.90 24.91 24.88 24.90 434,642 +0.00(+0.00%)
Feb 11, 2014 24.91 24.92 24.89 24.90 814,685 +0.00(+0.00%)
Feb 10, 2014 24.92 24.92 24.90 24.90 315,026 -0.02(-0.07%)
Feb 07, 2014 24.92 24.92 24.89 24.92 739,399 +0.02(+0.07%)
Feb 06, 2014 24.89 24.92 24.89 24.90 3,260,016 -0.02(-0.07%)
Feb 05, 2014 24.89 24.92 24.89 24.92 745,492 +0.01(+0.03%)
Feb 04, 2014 24.91 24.91 24.88 24.91 665,316 -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.