Skip to main content

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

29.49 -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.20 25.26 25.19 25.20 16,055 +0.00(+0.00%)
May 27, 2010 25.26 25.26 25.15 25.20 49,786 +0.01(+0.03%)
May 26, 2010 25.23 25.23 25.18 25.19 45,082 -0.03(-0.13%)
May 25, 2010 25.20 25.27 25.19 25.23 72,899 +0.01(+0.03%)
May 24, 2010 25.23 25.23 25.20 25.22 117,037 -0.04(-0.15%)
May 21, 2010 25.28 25.28 25.23 25.25 28,869 +0.01(+0.05%)
May 20, 2010 25.25 25.29 25.23 25.24 84,491 -0.03(-0.10%)
May 19, 2010 25.29 25.29 25.26 25.27 1,234,033 -0.02(-0.10%)
May 18, 2010 25.29 25.29 25.23 25.29 24,474 +0.02(+0.09%)
May 17, 2010 25.29 25.29 25.23 25.27 18,548 +0.04(+0.15%)
May 14, 2010 25.23 25.27 25.23 25.23 81,034 -0.02(-0.07%)
May 13, 2010 25.24 25.25 25.22 25.25 36,873 +0.00(+0.00%)
May 12, 2010 25.29 25.29 25.21 25.25 203,927 -0.02(-0.07%)
May 11, 2010 25.26 25.27 25.23 25.27 104,960 -0.01(-0.03%)
May 10, 2010 25.26 25.29 25.25 25.28 234,395 +0.06(+0.23%)
May 07, 2010 25.24 25.29 25.22 25.22 76,548 -0.05(-0.20%)
May 06, 2010 25.29 25.33 25.23 25.27 109,334 +0.00(+0.00%)
May 05, 2010 25.27 25.28 25.24 25.27 96,344 -0.01(-0.03%)
May 04, 2010 25.32 25.32 25.27 25.28 83,056 -0.02(-0.07%)
May 03, 2010 25.33 25.33 25.29 25.29 48,693 -0.04(-0.16%)
Apr 30, 2010 25.36 25.36 25.30 25.33 218,721 -0.00(-0.01%)
Apr 29, 2010 25.34 25.34 25.31 25.34 141,226 +0.00(+0.00%)
Apr 28, 2010 25.33 25.34 25.29 25.34 355,133 +0.01(+0.03%)
Apr 27, 2010 25.31 25.33 25.31 25.33 61,577 +0.03(+0.13%)
Apr 26, 2010 25.34 25.34 25.28 25.29 106,932 -0.02(-0.07%)
Apr 23, 2010 25.30 25.32 25.28 25.31 32,887 -0.01(-0.03%)
Apr 22, 2010 25.35 25.35 25.30 25.32 78,655 -0.02(-0.07%)
Apr 21, 2010 25.35 25.35 25.31 25.34 69,919 +0.01(+0.03%)
Apr 20, 2010 25.35 25.35 25.30 25.33 42,811 -0.02(-0.07%)
Apr 19, 2010 25.38 25.39 25.33 25.34 17,919 -0.02(-0.07%)
Apr 16, 2010 25.34 25.36 25.30 25.36 35,041 +0.07(+0.28%)
Apr 15, 2010 25.32 25.34 25.29 25.29 36,872 -0.03(-0.11%)
Apr 14, 2010 25.32 25.33 25.28 25.32 127,504 +0.01(+0.03%)
Apr 13, 2010 25.30 25.31 25.28 25.31 20,143 +0.01(+0.03%)
Apr 12, 2010 25.27 25.30 25.25 25.30 43,747 +0.03(+0.10%)
Apr 09, 2010 25.27 25.28 25.24 25.28 128,956 +0.03(+0.13%)
Apr 08, 2010 25.27 25.29 25.24 25.24 59,550 -0.02(-0.07%)
Apr 07, 2010 25.25 25.28 25.23 25.26 38,070 +0.01(+0.03%)
Apr 06, 2010 25.27 25.27 25.21 25.25 62,655 +0.04(+0.17%)
Apr 05, 2010 25.26 25.26 25.21 25.21 41,481 -0.08(-0.30%)
Apr 01, 2010 25.31 25.29 25.29 25.29 178,206 -0.02(-0.07%)
Mar 31, 2010 25.30 25.32 25.28 25.30 28,227 +0.03(+0.13%)
Mar 30, 2010 25.32 25.32 25.26 25.27 98,395 -0.01(-0.03%)
Mar 29, 2010 25.29 25.30 25.27 25.28 91,007 -0.01(-0.03%)
Mar 26, 2010 25.24 25.29 25.24 25.29 119,295 +0.04(+0.17%)
Mar 25, 2010 25.25 25.28 25.24 25.24 47,151 -0.03(-0.10%)
Mar 24, 2010 25.30 25.30 25.25 25.27 59,357 -0.03(-0.13%)
Mar 23, 2010 25.30 25.30 25.27 25.30 27,365 +0.03(+0.10%)
Mar 22, 2010 25.32 25.32 25.28 25.28 30,176 -0.03(-0.13%)
Mar 19, 2010 25.33 25.33 25.29 25.31 41,730 +0.01(+0.03%)
Mar 18, 2010 25.33 25.33 25.27 25.30 38,295 -0.02(-0.07%)
Mar 17, 2010 25.28 25.32 25.28 25.32 63,805 +0.01(+0.03%)
Mar 16, 2010 25.29 25.31 25.26 25.31 44,737 +0.01(+0.03%)
Mar 15, 2010 25.29 25.30 25.27 25.30 49,059 +0.04(+0.17%)
Mar 12, 2010 25.29 25.29 25.26 25.26 53,778 -0.04(-0.17%)
Mar 11, 2010 25.31 25.31 25.28 25.30 13,409 +0.00(+0.00%)
Mar 10, 2010 25.29 25.33 25.29 25.30 1,061,976 +0.00(+0.00%)
Mar 09, 2010 25.29 25.31 25.28 25.30 11,280 +0.02(+0.07%)
Mar 08, 2010 25.27 25.29 25.23 25.29 27,351 +0.01(+0.03%)
Mar 05, 2010 25.26 25.28 25.26 25.28 20,235 +0.00(+0.00%)
Mar 04, 2010 25.29 25.29 25.26 25.28 7,498 -0.02(-0.07%)
Mar 03, 2010 25.31 25.31 25.29 25.29 22,336 -0.03(-0.10%)
Mar 02, 2010 25.36 25.36 25.30 25.32 54,976 -0.02(-0.07%)
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.