Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.53 25.57 25.53 25.56 1,596,040 +0.02(+0.07%)
May 27, 2016 25.54 25.54 25.54 25.54 512,660 -0.01(-0.03%)
May 26, 2016 25.56 25.56 25.54 25.55 353,821 +0.02(+0.07%)
May 25, 2016 25.52 25.54 25.51 25.53 526,010 +0.01(+0.03%)
May 24, 2016 25.51 25.54 25.50 25.53 428,690 +0.00(+0.00%)
May 23, 2016 25.53 25.53 25.51 25.53 427,143 +0.02(+0.07%)
May 20, 2016 25.52 25.54 25.51 25.51 554,734 -0.03(-0.10%)
May 19, 2016 25.53 25.53 25.52 25.53 365,811 +0.02(+0.07%)
May 18, 2016 25.53 25.56 25.52 25.52 408,430 -0.05(-0.20%)
May 17, 2016 25.59 25.59 25.56 25.57 334,310 -0.01(-0.03%)
May 16, 2016 25.60 25.62 25.57 25.58 5,492,728 -0.03(-0.13%)
May 13, 2016 25.59 25.62 25.59 25.61 380,955 +0.00(+0.00%)
May 12, 2016 25.61 25.62 25.58 25.61 268,977 -0.01(-0.03%)
May 11, 2016 25.59 25.62 25.59 25.62 349,234 -0.01(-0.03%)
May 10, 2016 25.61 25.63 25.59 25.63 674,965 +0.02(+0.10%)
May 09, 2016 25.58 25.62 25.58 25.60 263,063 +0.03(+0.13%)
May 06, 2016 25.57 25.59 25.57 25.57 551,244 -0.02(-0.10%)
May 05, 2016 25.58 25.59 25.57 25.59 771,169 +0.03(+0.13%)
May 04, 2016 25.58 25.58 25.55 25.56 520,785 +0.01(+0.03%)
May 03, 2016 25.57 25.59 25.55 25.55 835,352 -0.02(-0.10%)
May 02, 2016 25.58 25.58 25.56 25.58 579,864 -0.01(-0.03%)
Apr 29, 2016 25.53 25.58 25.52 25.58 12,131,755 +0.02(+0.07%)
Apr 28, 2016 25.53 25.57 25.53 25.57 374,616 +0.03(+0.10%)
Apr 27, 2016 25.55 25.56 25.52 25.54 2,445,661 +0.01(+0.03%)
Apr 26, 2016 25.54 25.55 25.51 25.53 612,756 -0.01(-0.03%)
Apr 25, 2016 25.54 25.57 25.53 25.54 5,615,361 -0.03(-0.13%)
Apr 22, 2016 25.57 25.59 25.56 25.57 556,115 +0.02(+0.06%)
Apr 21, 2016 25.55 25.57 25.53 25.56 385,269 +0.02(+0.07%)
Apr 20, 2016 25.53 25.57 25.53 25.54 515,755 +0.00(+0.00%)
Apr 19, 2016 25.54 25.57 25.54 25.54 545,118 -0.01(-0.03%)
Apr 18, 2016 25.52 25.57 25.52 25.55 441,059 +0.01(+0.03%)
Apr 15, 2016 25.53 25.54 25.52 25.54 407,436 +0.03(+0.13%)
Apr 14, 2016 25.52 25.54 25.50 25.51 824,090 -0.02(-0.07%)
Apr 13, 2016 25.53 25.53 25.51 25.52 693,478 -0.02(-0.07%)
Apr 12, 2016 25.53 25.56 25.52 25.54 945,192 -0.03(-0.10%)
Apr 11, 2016 25.58 25.58 25.52 25.57 735,116 +0.04(+0.16%)
Apr 08, 2016 25.53 25.53 25.52 25.52 442,215 +0.00(+0.00%)
Apr 07, 2016 25.54 25.54 25.51 25.52 848,104 +0.02(+0.07%)
Apr 06, 2016 25.52 25.52 25.48 25.51 651,399 +0.01(+0.03%)
Apr 05, 2016 25.50 25.53 25.50 25.50 1,443,182 -0.01(-0.03%)
Apr 04, 2016 25.51 25.53 25.49 25.51 271,974 +0.00(+0.00%)
Apr 01, 2016 25.48 25.52 25.46 25.51 433,279 +0.02(+0.07%)
Mar 31, 2016 25.45 25.49 25.45 25.49 925,614 +0.03(+0.13%)
Mar 30, 2016 25.45 25.46 25.42 25.46 329,867 +0.02(+0.07%)
Mar 29, 2016 25.42 25.45 25.41 25.44 846,754 +0.04(+0.16%)
Mar 28, 2016 25.42 25.43 25.38 25.40 564,869 +0.00(+0.00%)
Mar 24, 2016 25.37 25.40 25.40 25.40 811,197 +0.00(+0.00%)
Mar 23, 2016 25.38 25.40 25.38 25.40 346,112 +0.02(+0.07%)
Mar 22, 2016 25.39 25.42 25.38 25.38 542,690 -0.02(-0.07%)
Mar 21, 2016 25.39 25.41 25.37 25.40 865,312 +0.02(+0.07%)
Mar 18, 2016 25.40 25.40 25.37 25.38 709,206 +0.01(+0.03%)
Mar 17, 2016 25.40 25.40 25.37 25.37 579,228 +0.00(+0.00%)
Mar 16, 2016 25.31 25.37 25.30 25.37 449,711 +0.05(+0.20%)
Mar 15, 2016 25.32 25.33 25.30 25.32 965,596 +0.02(+0.10%)
Mar 14, 2016 25.30 25.31 25.28 25.30 940,661 +0.01(+0.03%)
Mar 11, 2016 25.28 25.31 25.28 25.29 656,236 +0.02(+0.07%)
Mar 10, 2016 25.29 25.30 25.27 25.27 487,898 +0.00(+0.00%)
Mar 09, 2016 25.28 25.28 25.26 25.27 1,107,584 +0.01(+0.03%)
Mar 08, 2016 25.27 25.28 25.26 25.27 468,639 +0.01(+0.03%)
Mar 07, 2016 25.27 25.27 25.25 25.26 905,583 +0.00(+0.00%)
Mar 04, 2016 25.25 25.27 25.23 25.26 1,325,160 -0.02(-0.07%)
Mar 03, 2016 25.31 25.31 25.25 25.27 3,041,503 -0.02(-0.07%)
Mar 02, 2016 25.27 25.33 25.27 25.29 6,283,816 -0.03(-0.13%)
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.