Skip to main content

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

29.69 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.25 26.26 26.24 26.25 399,264 +0.01(+0.03%)
Jun 27, 2014 26.24 26.25 26.23 26.24 537,280 +0.02(+0.06%)
Jun 26, 2014 26.24 26.24 26.22 26.23 394,069 -0.01(-0.03%)
Jun 25, 2014 26.23 26.24 26.22 26.24 507,659 +0.01(+0.03%)
Jun 24, 2014 26.20 26.23 26.20 26.23 705,647 +0.03(+0.13%)
Jun 23, 2014 26.22 26.22 26.19 26.19 596,268 -0.03(-0.10%)
Jun 20, 2014 26.23 26.23 26.20 26.22 493,061 +0.00(+0.00%)
Jun 19, 2014 26.21 26.22 26.20 26.22 424,052 +0.01(+0.03%)
Jun 18, 2014 26.20 26.21 26.19 26.21 348,389 +0.02(+0.06%)
Jun 17, 2014 26.21 26.21 26.19 26.19 414,892 -0.03(-0.10%)
Jun 16, 2014 26.21 26.23 26.21 26.22 306,590 +0.00(+0.00%)
Jun 13, 2014 26.22 26.23 26.21 26.22 242,024 -0.02(-0.06%)
Jun 12, 2014 26.20 26.24 26.20 26.24 1,477,537 +0.03(+0.10%)
Jun 11, 2014 26.19 26.22 26.19 26.21 1,051,975 +0.02(+0.06%)
Jun 10, 2014 26.23 26.23 26.19 26.19 541,462 -0.03(-0.10%)
Jun 06, 2014 26.22 26.24 26.22 26.22 4,142,645 +0.00(+0.00%)
Jun 05, 2014 26.21 26.23 26.21 26.22 1,570,894 -0.01(-0.03%)
Jun 04, 2014 26.23 26.24 26.21 26.23 520,849 -0.01(-0.03%)
Jun 03, 2014 26.23 26.24 26.23 26.24 460,909 +0.01(+0.03%)
Jun 02, 2014 26.27 26.27 26.23 26.23 378,481 -0.04(-0.14%)
May 30, 2014 26.24 26.27 26.24 26.26 458,861 +0.01(+0.03%)
May 29, 2014 26.23 26.26 26.23 26.25 594,976 +0.00(+0.00%)
May 28, 2014 26.25 26.26 26.22 26.25 262,150 +0.03(+0.13%)
May 27, 2014 26.25 26.25 26.21 26.22 607,523 -0.03(-0.10%)
May 23, 2014 26.25 26.25 26.25 26.25 756,141 +0.01(+0.03%)
May 22, 2014 26.21 26.25 26.21 26.24 109,897 +0.01(+0.03%)
May 21, 2014 26.24 26.25 26.22 26.23 408,615 +0.00(+0.00%)
May 20, 2014 26.25 26.25 26.23 26.23 277,616 -0.02(-0.07%)
May 19, 2014 26.24 26.25 26.22 26.25 399,788 +0.03(+0.10%)
May 16, 2014 26.23 26.24 26.22 26.22 487,751 +0.00(+0.00%)
May 15, 2014 26.23 26.25 26.21 26.22 589,906 -0.02(-0.06%)
May 14, 2014 26.20 26.24 26.20 26.24 712,033 +0.03(+0.10%)
May 13, 2014 26.20 26.21 26.19 26.21 540,432 +0.00(+0.00%)
May 12, 2014 26.19 26.21 26.19 26.21 453,442 +0.00(+0.00%)
May 09, 2014 26.19 26.21 26.19 26.21 612,681 +0.03(+0.10%)
May 08, 2014 26.20 26.21 26.19 26.19 1,238,426 -0.02(-0.06%)
May 07, 2014 26.19 26.21 26.18 26.20 1,456,990 +0.01(+0.03%)
May 06, 2014 26.17 26.19 26.17 26.19 745,682 +0.02(+0.06%)
May 05, 2014 26.17 26.19 26.17 26.18 792,915 +0.00(+0.00%)
May 02, 2014 26.20 26.20 26.17 26.18 980,677 -0.02(-0.06%)
May 01, 2014 26.20 26.20 26.18 26.19 913,588 +0.01(+0.03%)
Apr 30, 2014 26.19 26.20 26.17 26.19 1,035,380 +0.00(+0.02%)
Apr 29, 2014 26.18 26.19 26.17 26.18 521,160 -0.00(-0.02%)
Apr 28, 2014 26.17 26.19 26.17 26.19 337,462 +0.02(+0.06%)
Apr 25, 2014 26.17 26.19 26.16 26.17 681,263 -0.01(-0.03%)
Apr 24, 2014 26.17 26.19 26.16 26.18 374,234 +0.00(+0.00%)
Apr 23, 2014 26.19 26.19 26.18 26.18 458,137 -0.01(-0.03%)
Apr 22, 2014 26.17 26.19 26.17 26.19 1,064,490 +0.01(+0.03%)
Apr 21, 2014 26.16 26.19 26.16 26.18 436,634 +0.00(+0.00%)
Apr 17, 2014 26.19 26.18 26.18 26.18 807,093 -0.01(-0.03%)
Apr 16, 2014 26.19 26.19 26.18 26.19 777,759 -0.01(-0.03%)
Apr 15, 2014 26.19 26.19 26.17 26.19 341,266 +0.02(+0.07%)
Apr 14, 2014 26.19 26.20 26.17 26.18 692,797 -0.02(-0.07%)
Apr 11, 2014 26.19 26.19 26.17 26.19 457,103 -0.01(-0.03%)
Apr 10, 2014 26.18 26.20 26.16 26.20 587,070 +0.03(+0.13%)
Apr 09, 2014 26.14 26.18 26.14 26.17 699,117 +0.00(+0.00%)
Apr 08, 2014 26.14 26.17 26.14 26.17 606,555 +0.01(+0.03%)
Apr 07, 2014 26.13 26.17 26.13 26.16 424,885 +0.02(+0.07%)
Apr 04, 2014 26.13 26.15 26.13 26.14 663,903 +0.03(+0.11%)
Apr 03, 2014 26.10 26.13 26.10 26.11 354,277 +0.00(+0.02%)
Apr 02, 2014 26.12 26.14 26.10 26.11 366,216 -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.