Skip to main content

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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.21 27.27 27.21 27.26 3,064,654 +0.04(+0.16%)
May 30, 2019 27.18 27.21 27.17 27.21 986,009 +0.02(+0.07%)
May 29, 2019 27.18 27.20 27.17 27.19 6,173,082 +0.03(+0.10%)
May 28, 2019 27.16 27.18 27.15 27.17 3,434,138 +0.01(+0.03%)
May 24, 2019 27.15 27.16 27.14 27.16 696,527 +0.01(+0.03%)
May 23, 2019 27.13 27.15 27.13 27.15 1,381,214 +0.03(+0.10%)
May 22, 2019 27.12 27.13 27.11 27.12 846,190 +0.00(+0.00%)
May 21, 2019 27.12 27.12 27.10 27.12 802,178 -0.02(-0.07%)
May 20, 2019 27.13 27.14 27.12 27.14 432,542 +0.00(+0.00%)
May 17, 2019 27.13 27.14 27.12 27.14 648,623 +0.01(+0.03%)
May 16, 2019 27.15 27.15 27.09 27.13 7,208,776 -0.01(-0.03%)
May 15, 2019 27.15 27.17 27.14 27.14 479,182 +0.01(+0.03%)
May 14, 2019 27.14 27.14 27.11 27.13 1,631,343 +0.00(+0.00%)
May 13, 2019 27.14 27.14 27.10 27.13 1,047,761 +0.02(+0.07%)
May 10, 2019 27.09 27.11 27.09 27.11 1,309,728 +0.01(+0.03%)
May 09, 2019 27.10 27.11 27.10 27.10 575,634 +0.01(+0.03%)
May 08, 2019 27.10 27.11 27.09 27.10 709,682 +0.00(+0.00%)
May 07, 2019 27.10 27.11 27.10 27.10 648,721 +0.01(+0.03%)
May 06, 2019 27.10 27.10 27.08 27.09 1,870,577 +0.00(+0.00%)
May 03, 2019 27.10 27.10 27.07 27.09 1,539,018 +0.03(+0.10%)
May 02, 2019 27.10 27.10 27.05 27.06 1,289,718 -0.04(-0.13%)
May 01, 2019 27.11 27.14 27.09 27.10 991,150 -0.01(-0.05%)
Apr 30, 2019 27.10 27.11 27.08 27.11 1,317,805 +0.02(+0.07%)
Apr 29, 2019 27.09 27.09 27.07 27.09 1,169,177 +0.01(+0.03%)
Apr 26, 2019 27.08 27.09 27.07 27.08 650,760 +0.02(+0.07%)
Apr 25, 2019 27.06 27.07 27.06 27.07 3,714,314 +0.00(+0.00%)
Apr 24, 2019 27.03 27.07 27.03 27.07 1,243,516 +0.03(+0.10%)
Apr 23, 2019 27.03 27.05 27.03 27.04 2,500,130 +0.01(+0.03%)
Apr 22, 2019 27.02 27.03 27.01 27.03 4,103,025 +0.00(+0.00%)
Apr 18, 2019 27.02 27.03 27.01 27.03 902,475 +0.02(+0.07%)
Apr 17, 2019 27.01 27.02 26.99 27.01 1,589,294 +0.02(+0.07%)
Apr 16, 2019 27.01 27.02 26.99 26.99 1,097,251 -0.02(-0.07%)
Apr 15, 2019 27.02 27.02 27.00 27.01 1,067,047 -0.01(-0.03%)
Apr 12, 2019 27.02 27.02 27.00 27.02 1,358,673 -0.02(-0.07%)
Apr 11, 2019 27.01 27.05 27.00 27.04 1,615,930 +0.00(+0.00%)
Apr 10, 2019 27.01 27.05 27.01 27.04 1,967,529 +0.02(+0.07%)
Apr 09, 2019 27.01 27.03 27.00 27.02 11,126,301 +0.01(+0.03%)
Apr 08, 2019 27.00 27.03 27.00 27.01 959,685 +0.01(+0.03%)
Apr 05, 2019 27.00 27.01 26.99 27.00 1,168,055 +0.00(+0.00%)
Apr 04, 2019 27.00 27.03 26.99 27.00 1,294,124 -0.02(-0.07%)
Apr 03, 2019 27.02 27.02 27.00 27.02 1,510,290 +0.00(+0.02%)
Apr 02, 2019 27.03 27.03 27.00 27.02 850,387 +0.00(+0.02%)
Apr 01, 2019 27.04 27.04 26.99 27.01 1,477,387 -0.02(-0.09%)
Mar 29, 2019 27.02 27.05 27.02 27.04 1,327,708 -0.02(-0.07%)
Mar 28, 2019 27.05 27.06 27.02 27.05 3,153,067 +0.01(+0.03%)
Mar 27, 2019 27.07 27.08 27.05 27.05 1,148,474 +0.00(+0.00%)
Mar 26, 2019 27.05 27.05 27.03 27.05 4,545,553 +0.01(+0.03%)
Mar 25, 2019 27.00 27.05 27.00 27.04 1,194,414 +0.03(+0.10%)
Mar 22, 2019 26.97 27.01 26.97 27.01 1,824,102 +0.04(+0.13%)
Mar 21, 2019 26.96 26.98 26.96 26.97 1,010,530 +0.00(+0.00%)
Mar 20, 2019 26.93 26.97 26.92 26.97 2,094,774 +0.04(+0.16%)
Mar 19, 2019 26.92 26.94 26.91 26.93 1,628,000 +0.01(+0.03%)
Mar 18, 2019 26.93 26.93 26.90 26.92 2,495,068 -0.00(-0.02%)
Mar 15, 2019 26.90 26.93 26.90 26.93 571,536 +0.01(+0.05%)
Mar 14, 2019 26.91 26.92 26.90 26.91 504,463 +0.00(+0.00%)
Mar 13, 2019 26.92 26.92 26.89 26.91 575,035 -0.01(-0.03%)
Mar 12, 2019 26.90 26.94 26.90 26.92 998,888 +0.02(+0.08%)
Mar 11, 2019 26.89 26.90 26.89 26.90 755,757 +0.01(+0.05%)
Mar 08, 2019 26.89 26.90 26.88 26.89 783,404 -0.01(-0.03%)
Mar 07, 2019 26.89 26.89 26.87 26.89 1,454,395 +0.02(+0.07%)
Mar 06, 2019 26.86 26.90 26.84 26.88 8,938,120 +0.03(+0.10%)
Mar 05, 2019 26.84 26.85 26.82 26.85 1,495,093 +0.02(+0.07%)
Mar 04, 2019 26.82 26.86 26.82 26.83 1,461,956 +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.