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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.88 26.92 26.88 26.91 1,516,148 +0.02(+0.07%)
May 27, 2016 26.89 26.89 26.89 26.89 486,998 -0.01(-0.03%)
May 26, 2016 26.91 26.91 26.88 26.90 336,110 +0.02(+0.07%)
May 25, 2016 26.86 26.89 26.86 26.88 499,679 +0.01(+0.03%)
May 24, 2016 26.85 26.89 26.85 26.87 407,232 +0.00(+0.00%)
May 23, 2016 26.87 26.87 26.85 26.87 405,762 +0.02(+0.07%)
May 20, 2016 26.86 26.89 26.85 26.85 526,966 -0.03(-0.10%)
May 19, 2016 26.88 26.88 26.86 26.88 347,500 +0.02(+0.07%)
May 18, 2016 26.88 26.90 26.86 26.86 387,985 -0.05(-0.20%)
May 17, 2016 26.94 26.94 26.91 26.92 317,575 -0.01(-0.03%)
May 16, 2016 26.95 26.97 26.92 26.92 5,217,782 -0.04(-0.13%)
May 13, 2016 26.94 26.97 26.94 26.96 361,886 +0.00(+0.00%)
May 12, 2016 26.96 26.97 26.93 26.96 255,513 -0.01(-0.03%)
May 11, 2016 26.94 26.97 26.94 26.97 331,753 -0.01(-0.03%)
May 10, 2016 26.96 26.99 26.93 26.98 641,179 +0.03(+0.10%)
May 09, 2016 26.93 26.97 26.93 26.95 249,895 +0.04(+0.13%)
May 06, 2016 26.92 26.94 26.92 26.92 523,650 -0.03(-0.10%)
May 05, 2016 26.92 26.94 26.92 26.94 732,567 +0.04(+0.13%)
May 04, 2016 26.92 26.93 26.90 26.91 494,716 +0.01(+0.03%)
May 03, 2016 26.92 26.94 26.90 26.90 793,537 -0.03(-0.10%)
May 02, 2016 26.93 26.93 26.91 26.92 550,838 -0.01(-0.03%)
Apr 29, 2016 26.88 26.93 26.87 26.93 11,524,487 +0.02(+0.07%)
Apr 28, 2016 26.88 26.91 26.88 26.91 355,864 +0.03(+0.10%)
Apr 27, 2016 26.90 26.90 26.86 26.89 2,323,240 +0.01(+0.03%)
Apr 26, 2016 26.89 26.90 26.85 26.88 582,084 -0.01(-0.03%)
Apr 25, 2016 26.89 26.91 26.88 26.89 5,334,278 -0.04(-0.13%)
Apr 22, 2016 26.91 26.94 26.90 26.92 528,278 +0.02(+0.07%)
Apr 21, 2016 26.90 26.91 26.88 26.90 365,984 +0.02(+0.07%)
Apr 20, 2016 26.88 26.92 26.88 26.89 489,938 +0.00(+0.00%)
Apr 19, 2016 26.89 26.91 26.89 26.89 517,831 -0.01(-0.03%)
Apr 18, 2016 26.87 26.91 26.87 26.90 418,981 +0.01(+0.03%)
Apr 15, 2016 26.88 26.89 26.86 26.89 387,041 +0.04(+0.13%)
Apr 14, 2016 26.87 26.89 26.84 26.85 782,839 -0.02(-0.07%)
Apr 13, 2016 26.88 26.88 26.85 26.87 658,765 -0.02(-0.07%)
Apr 12, 2016 26.88 26.91 26.86 26.89 897,879 -0.03(-0.10%)
Apr 11, 2016 26.93 26.93 26.86 26.91 698,319 +0.04(+0.16%)
Apr 08, 2016 26.88 26.88 26.86 26.87 420,079 +0.00(+0.00%)
Apr 07, 2016 26.89 26.89 26.85 26.87 805,651 +0.02(+0.07%)
Apr 06, 2016 26.86 26.87 26.83 26.85 618,792 +0.01(+0.03%)
Apr 05, 2016 26.84 26.88 26.84 26.84 1,370,942 -0.01(-0.03%)
Apr 04, 2016 26.85 26.88 26.83 26.85 258,360 +0.00(+0.00%)
Apr 01, 2016 26.83 26.86 26.80 26.85 411,591 +0.02(+0.07%)
Mar 31, 2016 26.79 26.83 26.79 26.83 879,281 +0.04(+0.13%)
Mar 30, 2016 26.79 26.80 26.76 26.80 313,355 +0.02(+0.07%)
Mar 29, 2016 26.76 26.79 26.75 26.78 804,368 +0.04(+0.16%)
Mar 28, 2016 26.76 26.77 26.72 26.74 536,593 +0.00(+0.00%)
Mar 24, 2016 26.70 26.74 26.74 26.74 770,591 +0.00(+0.00%)
Mar 23, 2016 26.72 26.74 26.72 26.74 328,787 +0.02(+0.07%)
Mar 22, 2016 26.73 26.76 26.72 26.72 515,524 -0.02(-0.07%)
Mar 21, 2016 26.73 26.75 26.70 26.74 821,998 +0.02(+0.07%)
Mar 18, 2016 26.74 26.74 26.71 26.72 673,705 +0.01(+0.03%)
Mar 17, 2016 26.74 26.74 26.70 26.71 550,234 +0.00(+0.00%)
Mar 16, 2016 26.64 26.71 26.63 26.71 427,200 +0.05(+0.20%)
Mar 15, 2016 26.65 26.67 26.63 26.66 917,262 +0.03(+0.10%)
Mar 14, 2016 26.63 26.64 26.62 26.63 893,575 +0.01(+0.03%)
Mar 11, 2016 26.62 26.64 26.62 26.62 623,387 +0.02(+0.07%)
Mar 10, 2016 26.62 26.63 26.60 26.61 463,476 +0.00(+0.00%)
Mar 09, 2016 26.62 26.62 26.59 26.61 1,052,142 +0.01(+0.03%)
Mar 08, 2016 26.61 26.62 26.59 26.60 445,180 +0.01(+0.03%)
Mar 07, 2016 26.60 26.61 26.58 26.59 860,252 +0.00(+0.00%)
Mar 04, 2016 26.58 26.61 26.56 26.59 1,258,827 -0.02(-0.07%)
Mar 03, 2016 26.64 26.64 26.58 26.61 2,889,256 -0.02(-0.07%)
Mar 02, 2016 26.61 26.67 26.61 26.62 5,969,270 -0.04(-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.