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

29.67 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 29.68 29.71 29.66 29.67 2,316,074 -0.05(-0.17%)
Jun 24, 2022 29.68 29.75 29.66 29.72 1,678,019 +0.03(+0.10%)
Jun 23, 2022 29.67 29.76 29.67 29.69 2,034,095 +0.04(+0.13%)
Jun 22, 2022 29.65 29.69 29.63 29.65 1,755,047 +0.03(+0.10%)
Jun 21, 2022 29.60 29.65 29.60 29.62 2,485,286 -0.01(-0.03%)
Jun 17, 2022 29.66 29.66 29.59 29.63 2,414,941 +0.01(+0.03%)
Jun 16, 2022 29.56 29.63 29.52 29.62 4,298,193 +0.01(+0.03%)
Jun 15, 2022 29.53 29.64 29.48 29.61 3,004,326 +0.16(+0.54%)
Jun 14, 2022 29.52 29.58 29.44 29.45 3,989,293 -0.08(-0.27%)
Jun 13, 2022 29.65 29.65 29.48 29.53 4,983,099 -0.20(-0.67%)
Jun 10, 2022 29.82 29.82 29.72 29.73 3,472,075 -0.13(-0.44%)
Jun 09, 2022 29.91 29.91 29.86 29.86 3,579,257 -0.05(-0.17%)
Jun 08, 2022 29.89 29.93 29.89 29.91 9,370,003 +0.00(+0.00%)
Jun 07, 2022 29.92 29.94 29.91 29.91 7,186,122 -0.01(-0.03%)
Jun 06, 2022 29.95 29.95 29.88 29.92 13,572,769 -0.03(-0.10%)
Jun 03, 2022 29.98 29.98 29.88 29.95 2,993,156 -0.02(-0.07%)
Jun 02, 2022 30.00 30.00 29.94 29.97 1,454,668 +0.01(+0.03%)
Jun 01, 2022 30.06 30.06 29.94 29.96 1,684,409 -0.09(-0.30%)
May 31, 2022 30.07 30.07 30.03 30.05 3,301,425 -0.06(-0.20%)
May 27, 2022 30.10 30.12 30.08 30.11 1,179,509 +0.03(+0.10%)
May 26, 2022 30.09 30.13 30.07 30.08 4,909,118 +0.00(+0.00%)
May 25, 2022 30.03 30.08 30.03 30.08 3,080,282 +0.08(+0.27%)
May 24, 2022 29.93 30.03 29.93 30.00 9,106,536 +0.08(+0.27%)
May 23, 2022 29.92 29.94 29.91 29.92 1,405,313 -0.01(-0.03%)
May 20, 2022 29.94 29.94 29.91 29.93 2,709,350 +0.03(+0.10%)
May 19, 2022 29.93 29.93 29.87 29.90 2,912,881 +0.04(+0.13%)
May 18, 2022 29.84 29.89 29.84 29.86 2,823,199 -0.03(-0.10%)
May 17, 2022 29.92 29.92 29.87 29.89 3,843,323 -0.06(-0.20%)
May 16, 2022 29.92 29.97 29.90 29.95 1,984,558 +0.03(+0.10%)
May 13, 2022 29.90 29.95 29.90 29.92 2,302,523 -0.02(-0.07%)
May 12, 2022 29.84 29.95 29.84 29.94 2,803,447 +0.05(+0.17%)
May 11, 2022 29.89 29.92 29.86 29.89 4,970,626 -0.03(-0.10%)
May 10, 2022 29.99 29.99 29.90 29.92 3,559,447 +0.00(+0.00%)
May 09, 2022 29.90 29.93 29.86 29.92 2,140,767 +0.07(+0.22%)
May 06, 2022 29.86 29.90 29.83 29.86 2,822,615 -0.02(-0.05%)
May 05, 2022 29.89 29.91 29.84 29.87 4,024,888 -0.06(-0.20%)
May 04, 2022 29.81 29.96 29.78 29.93 2,499,587 +0.10(+0.34%)
May 03, 2022 29.86 29.87 29.83 29.83 2,008,832 -0.01(-0.03%)
May 02, 2022 29.88 29.88 29.82 29.84 3,502,790 -0.04(-0.13%)
Apr 29, 2022 29.89 29.90 29.85 29.88 3,303,137 -0.05(-0.17%)
Apr 28, 2022 29.92 29.95 29.91 29.93 8,471,094 -0.02(-0.07%)
Apr 27, 2022 30.01 30.01 29.95 29.95 2,150,370 -0.03(-0.10%)
Apr 26, 2022 29.96 30.00 29.96 29.98 3,003,204 +0.03(+0.10%)
Apr 25, 2022 29.90 29.98 29.90 29.95 5,868,549 +0.08(+0.27%)
Apr 22, 2022 29.82 29.88 29.80 29.87 3,235,464 +0.00(+0.00%)
Apr 21, 2022 29.91 29.93 29.85 29.87 5,257,117 -0.08(-0.27%)
Apr 20, 2022 29.96 29.96 29.92 29.95 3,531,424 +0.03(+0.10%)
Apr 19, 2022 30.15 30.15 29.91 29.92 1,636,361 -0.09(-0.30%)
Apr 18, 2022 30.02 30.03 30.00 30.01 2,279,831 -0.02(-0.07%)
Apr 14, 2022 30.06 30.08 30.02 30.03 2,832,583 -0.06(-0.20%)
Apr 13, 2022 30.07 30.10 30.06 30.09 1,753,304 +0.04(+0.13%)
Apr 12, 2022 30.02 30.06 30.02 30.05 7,637,812 +0.07(+0.23%)
Apr 11, 2022 29.97 30.00 29.95 29.98 4,229,739 -0.01(-0.03%)
Apr 08, 2022 30.01 30.02 29.98 29.99 1,538,685 -0.05(-0.17%)
Apr 07, 2022 30.04 30.06 30.02 30.04 1,641,346 +0.04(+0.13%)
Apr 06, 2022 30.04 30.04 29.97 30.00 4,713,639 -0.01(-0.03%)
Apr 05, 2022 30.03 30.09 30.01 30.01 15,902,381 -0.08(-0.27%)
Apr 04, 2022 30.10 30.10 30.06 30.09 960,129 +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.