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

29.43 -0.03 (-0.08%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.53 27.55 27.52 27.53 1,076,564 +0.00(+0.00%)
Jun 28, 2018 27.55 27.55 27.52 27.53 356,243 +0.00(+0.00%)
Jun 27, 2018 27.53 27.55 27.52 27.53 566,336 +0.01(+0.03%)
Jun 26, 2018 27.55 27.55 27.52 27.52 1,363,034 -0.02(-0.07%)
Jun 25, 2018 27.52 27.55 27.52 27.54 565,675 +0.03(+0.10%)
Jun 22, 2018 27.51 27.53 27.51 27.52 417,722 -0.01(-0.03%)
Jun 21, 2018 27.53 27.53 27.51 27.52 422,308 +0.02(+0.07%)
Jun 20, 2018 27.52 27.54 27.51 27.51 497,225 -0.02(-0.07%)
Jun 19, 2018 27.52 27.53 27.52 27.52 429,349 +0.00(+0.00%)
Jun 18, 2018 27.51 27.53 27.51 27.52 798,566 +0.02(+0.07%)
Jun 15, 2018 27.53 27.52 27.51 368,768 -0.02(-0.07%)
Jun 14, 2018 27.52 27.52 27.50 27.52 537,145 +0.02(+0.07%)
Jun 13, 2018 27.51 27.52 27.50 27.51 507,622 -0.02(-0.07%)
Jun 12, 2018 27.50 27.53 27.50 27.52 943,726 +0.01(+0.03%)
Jun 11, 2018 27.51 27.53 27.51 27.52 338,973 +0.00(+0.00%)
Jun 08, 2018 27.51 27.53 27.51 27.52 1,287,696 -0.01(-0.03%)
Jun 07, 2018 27.50 27.53 27.49 27.52 1,804,672 +0.03(+0.10%)
Jun 06, 2018 27.49 27.50 613,517 -0.01(-0.03%)
Jun 05, 2018 27.52 27.53 27.51 27.51 239,540 +0.01(+0.03%)
Jun 04, 2018 27.50 27.52 27.50 27.50 355,687 -0.01(-0.03%)
Jun 01, 2018 27.52 27.53 27.51 27.51 321,037 -0.03(-0.12%)
May 31, 2018 27.56 27.58 27.53 27.54 458,778 -0.02(-0.07%)
May 30, 2018 27.57 27.59 27.55 27.56 801,278 -0.03(-0.10%)
May 29, 2018 27.52 27.60 27.52 27.58 507,797 +0.05(+0.17%)
May 25, 2018 27.54 27.54 27.54 0 +0.03(+0.10%)
May 24, 2018 27.48 27.53 27.48 27.51 411,773 +0.01(+0.03%)
May 23, 2018 27.47 27.50 27.46 27.50 721,644 +0.04(+0.13%)
May 22, 2018 27.46 27.48 27.45 27.47 626,385 +0.01(+0.03%)
May 21, 2018 27.46 27.48 27.46 27.46 245,196 -0.01(-0.03%)
May 18, 2018 27.47 27.48 27.46 27.47 329,920 +0.01(+0.05%)
May 17, 2018 27.43 27.47 27.43 27.45 330,162 +0.00(+0.02%)
May 16, 2018 27.43 27.47 27.43 27.45 561,089 +0.00(+0.00%)
May 15, 2018 27.44 27.46 27.43 27.45 509,751 -0.01(-0.03%)
May 14, 2018 27.44 27.47 27.44 27.46 408,395 +0.00(+0.00%)
May 11, 2018 27.47 27.47 27.45 27.46 326,304 -0.01(-0.03%)
May 10, 2018 27.46 27.47 27.45 27.47 506,820 +0.01(+0.03%)
May 09, 2018 27.45 27.47 27.44 27.46 329,237 +0.00(+0.00%)
May 08, 2018 27.44 27.47 27.44 27.46 553,493 +0.01(+0.03%)
May 07, 2018 27.47 27.48 27.45 27.45 994,603 +0.00(+0.00%)
May 04, 2018 27.44 27.47 27.44 27.45 280,061 -0.02(-0.07%)
May 03, 2018 27.45 27.48 27.45 27.47 604,097 +0.01(+0.03%)
May 02, 2018 27.44 27.46 27.42 27.46 418,118 +0.04(+0.13%)
May 01, 2018 27.46 27.46 27.42 27.42 482,746 -0.03(-0.09%)
Apr 30, 2018 27.43 27.45 27.43 27.45 377,015 +0.02(+0.07%)
Apr 27, 2018 27.42 27.45 27.42 27.43 402,999 -0.01(-0.03%)
Apr 26, 2018 27.42 27.45 27.42 27.44 1,087,845 +0.02(+0.07%)
Apr 25, 2018 27.41 27.45 27.41 27.42 1,766,161 +0.00(+0.00%)
Apr 24, 2018 27.42 27.44 27.41 27.42 433,854 +0.01(+0.03%)
Apr 23, 2018 27.42 27.44 27.41 27.41 303,005 -0.02(-0.07%)
Apr 20, 2018 27.46 27.46 27.42 27.43 586,132 +0.00(+0.00%)
Apr 19, 2018 27.43 27.44 27.42 27.43 488,823 +0.00(+0.00%)
Apr 18, 2018 27.46 27.46 27.43 27.43 387,907 -0.03(-0.10%)
Apr 17, 2018 27.46 27.46 27.43 27.46 2,162,278 +0.01(+0.03%)
Apr 16, 2018 27.44 27.46 27.43 27.45 424,920 +0.01(+0.03%)
Apr 13, 2018 27.44 27.46 27.44 27.44 258,789 -0.02(-0.07%)
Apr 12, 2018 27.47 27.47 27.45 27.46 498,331 -0.01(-0.03%)
Apr 11, 2018 27.46 27.48 27.46 27.46 726,290 -0.01(-0.03%)
Apr 10, 2018 27.46 27.49 27.46 27.47 1,103,637 +0.01(+0.03%)
Apr 09, 2018 27.46 27.47 27.46 27.46 341,689 +0.01(+0.03%)
Apr 06, 2018 27.45 27.46 27.44 27.46 381,892 +0.00(+0.00%)
Apr 05, 2018 27.42 27.46 27.42 27.46 8,137,618 +0.01(+0.03%)
Apr 04, 2018 27.43 27.45 27.42 27.45 3,959,055 +0.02(+0.07%)
Apr 03, 2018 27.42 27.45 27.41 27.43 1,126,692 +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.