Skip to main content

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

29.42 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.02 26.04 26.01 26.04 948,547 +0.02(+0.07%)
Jun 29, 2015 26.00 26.04 26.00 26.03 325,942 +0.03(+0.10%)
Jun 26, 2015 26.02 26.02 25.98 26.00 453,132 -0.02(-0.07%)
Jun 25, 2015 26.02 26.03 26.00 26.02 527,987 -0.01(-0.03%)
Jun 24, 2015 26.04 26.04 26.02 26.03 1,104,352 -0.01(-0.03%)
Jun 23, 2015 26.00 26.04 26.00 26.04 1,404,229 +0.00(+0.00%)
Jun 22, 2015 26.03 26.05 26.02 26.04 760,540 +0.01(+0.03%)
Jun 19, 2015 26.05 26.06 26.03 26.03 866,142 +0.00(+0.00%)
Jun 18, 2015 26.03 26.04 26.01 26.03 870,435 +0.00(+0.00%)
Jun 17, 2015 25.98 26.03 25.98 26.03 1,193,369 +0.03(+0.13%)
Jun 16, 2015 25.98 26.01 25.98 25.99 640,366 -0.01(-0.03%)
Jun 15, 2015 26.00 26.04 25.98 26.00 2,659,140 -0.01(-0.03%)
Jun 12, 2015 26.01 26.02 25.98 26.01 9,039,635 -0.02(-0.07%)
Jun 11, 2015 26.03 26.05 26.01 26.03 281,702 -0.01(-0.03%)
Jun 10, 2015 26.02 26.04 26.01 26.04 442,858 +0.00(+0.00%)
Jun 09, 2015 26.02 26.04 26.02 26.04 226,923 -0.02(-0.07%)
Jun 08, 2015 26.03 26.06 26.03 26.05 311,044 +0.01(+0.03%)
Jun 05, 2015 26.04 26.05 26.01 26.04 319,398 +0.00(+0.00%)
Jun 04, 2015 26.04 26.07 26.03 26.04 316,274 +0.01(+0.03%)
Jun 03, 2015 26.05 26.08 26.04 26.04 796,642 -0.04(-0.16%)
Jun 02, 2015 26.04 26.09 26.04 26.08 541,260 -0.03(-0.10%)
Jun 01, 2015 26.07 26.10 26.06 26.10 1,030,677 +0.01(+0.03%)
May 29, 2015 26.11 26.11 26.09 26.10 507,806 -0.00(-0.02%)
May 28, 2015 26.10 26.11 26.08 26.10 366,830 -0.00(-0.02%)
May 27, 2015 26.11 26.11 26.08 26.10 787,953 +0.00(+0.00%)
May 26, 2015 26.10 26.11 26.09 26.10 475,017 -0.01(-0.05%)
May 22, 2015 26.13 26.12 26.12 26.12 250,847 -0.03(-0.11%)
May 21, 2015 26.14 26.15 26.12 26.15 544,064 +0.02(+0.07%)
May 20, 2015 26.13 26.14 26.10 26.13 559,189 +0.00(+0.00%)
May 19, 2015 26.14 26.14 26.10 26.13 678,089 -0.02(-0.07%)
May 18, 2015 26.19 26.19 26.15 26.15 379,430 -0.04(-0.16%)
May 15, 2015 26.15 26.20 26.15 26.19 820,912 +0.03(+0.11%)
May 14, 2015 26.15 26.16 26.15 26.16 629,877 +0.02(+0.08%)
May 13, 2015 26.11 26.15 26.11 26.14 813,548 +0.02(+0.07%)
May 12, 2015 26.12 26.14 26.10 26.12 1,169,217 +0.00(+0.00%)
May 11, 2015 26.16 26.16 26.12 26.12 486,857 -0.03(-0.10%)
May 08, 2015 26.14 26.18 26.14 26.15 1,442,844 +0.02(+0.07%)
May 07, 2015 26.10 26.14 26.10 26.13 844,650 +0.02(+0.07%)
May 06, 2015 26.11 26.15 26.09 26.11 1,209,628 +0.02(+0.07%)
May 05, 2015 26.11 26.13 26.09 26.10 562,935 -0.02(-0.07%)
May 04, 2015 26.10 26.13 26.10 26.11 306,292 -0.03(-0.10%)
May 01, 2015 26.12 26.14 26.10 26.14 326,620 +0.04(+0.15%)
Apr 30, 2015 26.12 26.12 26.10 26.10 435,502 -0.02(-0.07%)
Apr 29, 2015 26.12 26.12 26.10 26.12 981,107 -0.03(-0.13%)
Apr 28, 2015 26.15 26.15 26.12 26.15 327,366 +0.00(+0.00%)
Apr 27, 2015 26.15 26.17 26.13 26.15 1,440,087 +0.02(+0.07%)
Apr 24, 2015 26.12 26.15 26.12 26.13 448,957 +0.00(+0.02%)
Apr 23, 2015 26.10 26.14 26.10 26.13 273,249 +0.01(+0.05%)
Apr 22, 2015 26.13 26.13 26.10 26.12 168,168 +0.00(+0.00%)
Apr 21, 2015 26.12 26.13 26.11 26.12 323,639 +0.00(+0.00%)
Apr 20, 2015 26.14 26.15 26.11 26.12 461,109 +0.00(+0.00%)
Apr 17, 2015 26.14 26.14 26.12 26.12 242,677 -0.01(-0.03%)
Apr 16, 2015 26.14 26.17 26.12 26.12 1,790,115 -0.02(-0.07%)
Apr 15, 2015 26.12 26.16 26.12 26.14 337,855 +0.02(+0.07%)
Apr 14, 2015 26.12 26.15 26.12 26.12 296,739 -0.02(-0.07%)
Apr 13, 2015 26.12 26.14 26.11 26.14 273,334 +0.01(+0.03%)
Apr 10, 2015 26.11 26.13 26.10 26.13 254,108 +0.03(+0.10%)
Apr 09, 2015 26.11 26.13 26.10 26.11 419,786 -0.01(-0.03%)
Apr 08, 2015 26.12 26.14 26.11 26.12 507,232 +0.00(+0.00%)
Apr 07, 2015 26.15 26.15 26.10 26.12 482,154 -0.01(-0.03%)
Apr 06, 2015 26.14 26.17 26.12 26.12 329,480 -0.01(-0.03%)
Apr 02, 2015 26.11 26.13 26.13 26.13 1,170,297 +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.