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

29.81 -0.03 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 29.96 30.00 29.95 29.99 3,154,440 +0.01(+0.03%)
Jul 28, 2022 29.94 29.99 29.91 29.98 13,524,696 +0.09(+0.30%)
Jul 27, 2022 29.78 29.90 29.78 29.89 1,343,966 +0.08(+0.27%)
Jul 26, 2022 29.85 29.86 29.81 29.81 2,062,184 -0.02(-0.07%)
Jul 25, 2022 29.84 29.86 29.83 29.83 3,784,372 -0.05(-0.17%)
Jul 22, 2022 29.80 29.90 29.80 29.88 2,086,903 +0.10(+0.34%)
Jul 21, 2022 29.71 29.79 29.70 29.78 3,315,158 +0.09(+0.30%)
Jul 20, 2022 29.73 29.73 29.68 29.69 6,290,290 -0.02(-0.07%)
Jul 19, 2022 29.71 29.73 29.69 29.71 1,554,883 +0.01(+0.03%)
Jul 18, 2022 29.71 29.73 29.69 29.70 2,031,504 +0.01(+0.03%)
Jul 15, 2022 29.70 29.76 29.68 29.69 8,939,392 -0.01(-0.03%)
Jul 14, 2022 29.65 29.71 29.60 29.70 1,859,926 +0.00(+0.00%)
Jul 13, 2022 29.68 29.72 29.61 29.70 8,313,493 -0.03(-0.10%)
Jul 12, 2022 29.73 29.76 29.72 29.73 2,668,553 +0.00(+0.00%)
Jul 11, 2022 29.76 29.77 29.72 29.73 1,108,005 +0.00(+0.00%)
Jul 08, 2022 29.75 29.75 29.71 29.73 1,453,438 -0.04(-0.13%)
Jul 07, 2022 29.77 29.78 29.74 29.77 2,010,616 +0.01(+0.03%)
Jul 06, 2022 29.83 29.84 29.75 29.76 2,173,272 -0.06(-0.20%)
Jul 05, 2022 29.80 29.82 29.79 29.82 1,969,344 +0.01(+0.03%)
Jul 01, 2022 29.78 29.83 29.73 29.81 1,448,249 +0.08(+0.27%)
Jun 30, 2022 29.72 29.77 29.72 29.73 2,551,021 +0.01(+0.03%)
Jun 29, 2022 29.64 29.72 29.63 29.72 1,913,891 +0.06(+0.20%)
Jun 28, 2022 29.63 29.68 29.63 29.66 1,871,493 -0.01(-0.03%)
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%)
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.