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

29.47 +0.09 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.39 29.44 29.39 29.40 2,579,983 +0.01(+0.03%)
Jun 29, 2022 29.31 29.39 29.30 29.39 1,935,619 +0.06(+0.20%)
Jun 28, 2022 29.30 29.35 29.30 29.33 1,892,740 -0.01(-0.03%)
Jun 27, 2022 29.35 29.38 29.32 29.34 2,342,368 -0.05(-0.17%)
Jun 24, 2022 29.35 29.42 29.33 29.39 1,697,069 +0.03(+0.10%)
Jun 23, 2022 29.34 29.42 29.34 29.36 2,057,188 +0.04(+0.13%)
Jun 22, 2022 29.32 29.36 29.30 29.32 1,774,972 +0.03(+0.10%)
Jun 21, 2022 29.27 29.32 29.27 29.29 2,513,501 -0.01(-0.03%)
Jun 17, 2022 29.33 29.33 29.26 29.30 2,442,358 +0.01(+0.03%)
Jun 16, 2022 29.23 29.30 29.19 29.29 4,346,991 +0.01(+0.03%)
Jun 15, 2022 29.20 29.31 29.15 29.28 3,038,434 +0.16(+0.54%)
Jun 14, 2022 29.19 29.25 29.11 29.12 4,034,584 -0.08(-0.27%)
Jun 13, 2022 29.32 29.32 29.15 29.20 5,039,673 -0.20(-0.67%)
Jun 10, 2022 29.49 29.49 29.39 29.40 3,511,494 -0.13(-0.44%)
Jun 09, 2022 29.57 29.57 29.52 29.52 3,619,892 -0.05(-0.17%)
Jun 08, 2022 29.55 29.59 29.55 29.57 9,476,382 +0.00(+0.00%)
Jun 07, 2022 29.58 29.60 29.57 29.57 7,267,707 -0.01(-0.03%)
Jun 06, 2022 29.61 29.61 29.54 29.58 13,726,863 -0.03(-0.10%)
Jun 03, 2022 29.64 29.64 29.54 29.61 3,027,137 -0.02(-0.07%)
Jun 02, 2022 29.66 29.66 29.60 29.63 1,471,183 +0.01(+0.03%)
Jun 01, 2022 29.72 29.72 29.60 29.62 1,703,532 -0.05(-0.17%)
May 31, 2022 29.69 29.69 29.66 29.67 3,343,176 -0.06(-0.20%)
May 27, 2022 29.72 29.74 29.70 29.73 1,194,425 +0.03(+0.10%)
May 26, 2022 29.71 29.75 29.70 29.70 4,971,201 +0.00(+0.00%)
May 25, 2022 29.66 29.70 29.66 29.70 3,119,237 +0.08(+0.27%)
May 24, 2022 29.56 29.66 29.56 29.63 9,221,703 +0.08(+0.27%)
May 23, 2022 29.55 29.57 29.54 29.55 1,423,085 -0.01(-0.03%)
May 20, 2022 29.57 29.57 29.54 29.56 2,743,614 +0.03(+0.10%)
May 19, 2022 29.56 29.56 29.50 29.53 2,949,719 +0.04(+0.13%)
May 18, 2022 29.47 29.52 29.47 29.49 2,858,903 -0.03(-0.10%)
May 17, 2022 29.55 29.55 29.50 29.52 3,891,928 -0.06(-0.20%)
May 16, 2022 29.55 29.60 29.53 29.58 2,009,655 +0.03(+0.10%)
May 13, 2022 29.53 29.58 29.53 29.55 2,331,642 -0.02(-0.07%)
May 12, 2022 29.47 29.58 29.47 29.57 2,838,901 +0.05(+0.17%)
May 11, 2022 29.52 29.55 29.49 29.52 5,033,487 -0.03(-0.10%)
May 10, 2022 29.62 29.62 29.53 29.55 3,604,462 +0.00(+0.00%)
May 09, 2022 29.53 29.56 29.49 29.55 2,167,840 +0.06(+0.22%)
May 06, 2022 29.49 29.53 29.46 29.48 2,858,311 -0.01(-0.05%)
May 05, 2022 29.52 29.54 29.47 29.50 4,074,148 -0.06(-0.20%)
May 04, 2022 29.44 29.59 29.41 29.56 2,531,198 +0.10(+0.34%)
May 03, 2022 29.49 29.50 29.46 29.46 2,034,236 -0.01(-0.03%)
May 02, 2022 29.51 29.51 29.45 29.47 3,547,088 -0.01(-0.02%)
Apr 29, 2022 29.48 29.49 29.44 29.47 3,348,708 -0.05(-0.17%)
Apr 28, 2022 29.51 29.54 29.50 29.52 8,587,965 -0.02(-0.07%)
Apr 27, 2022 29.60 29.60 29.54 29.54 2,180,037 -0.03(-0.10%)
Apr 26, 2022 29.55 29.59 29.55 29.57 3,044,637 +0.03(+0.10%)
Apr 25, 2022 29.49 29.57 29.49 29.54 5,949,514 +0.08(+0.27%)
Apr 22, 2022 29.41 29.47 29.39 29.46 3,280,102 +0.00(+0.00%)
Apr 21, 2022 29.50 29.53 29.44 29.46 5,329,646 -0.08(-0.27%)
Apr 20, 2022 29.55 29.55 29.51 29.54 3,580,145 +0.03(+0.10%)
Apr 19, 2022 29.74 29.74 29.50 29.51 1,658,937 -0.09(-0.30%)
Apr 18, 2022 29.61 29.62 29.59 29.60 2,311,284 -0.02(-0.07%)
Apr 14, 2022 29.65 29.67 29.61 29.62 2,871,662 -0.06(-0.20%)
Apr 13, 2022 29.66 29.69 29.65 29.68 1,777,493 +0.04(+0.13%)
Apr 12, 2022 29.61 29.65 29.61 29.64 7,743,186 +0.07(+0.23%)
Apr 11, 2022 29.56 29.59 29.55 29.57 4,288,094 -0.01(-0.03%)
Apr 08, 2022 29.60 29.61 29.57 29.58 1,559,913 -0.05(-0.17%)
Apr 07, 2022 29.63 29.65 29.61 29.63 1,663,990 +0.04(+0.13%)
Apr 06, 2022 29.63 29.63 29.56 29.59 4,778,670 -0.01(-0.03%)
Apr 05, 2022 29.62 29.68 29.60 29.60 16,121,777 -0.08(-0.27%)
Apr 04, 2022 29.69 29.69 29.65 29.68 973,375 +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.