Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.23 26.24 26.22 26.24 368,109 +0.00(+0.00%)
Jul 30, 2018 26.20 26.24 26.20 26.24 457,056 +0.03(+0.13%)
Jul 27, 2018 26.21 26.23 26.20 26.20 831,986 +0.00(+0.00%)
Jul 26, 2018 26.20 26.23 26.20 26.20 482,469 -0.02(-0.07%)
Jul 25, 2018 26.19 26.23 26.19 26.22 688,181 +0.01(+0.03%)
Jul 24, 2018 26.20 26.22 26.20 26.21 628,066 +0.00(+0.00%)
Jul 23, 2018 26.21 26.22 26.20 26.21 646,103 -0.02(-0.07%)
Jul 20, 2018 26.19 26.24 26.19 26.23 2,716,716 +0.02(+0.07%)
Jul 19, 2018 26.19 26.23 26.19 26.21 575,641 +0.00(+0.00%)
Jul 18, 2018 26.19 26.21 26.19 26.21 517,867 +0.02(+0.07%)
Jul 17, 2018 26.19 26.20 26.18 26.19 416,068 -0.01(-0.03%)
Jul 16, 2018 26.21 26.21 26.18 26.20 584,408 +0.00(+0.00%)
Jul 13, 2018 26.18 26.21 26.18 26.20 579,734 +0.01(+0.03%)
Jul 12, 2018 26.19 26.20 26.17 26.19 2,392,963 +0.00(+0.00%)
Jul 11, 2018 26.20 26.20 26.17 26.19 1,156,695 +0.00(+0.00%)
Jul 10, 2018 26.19 26.19 26.17 26.19 479,593 +0.00(+0.00%)
Jul 09, 2018 26.19 26.20 26.18 26.19 414,611 +0.01(+0.03%)
Jul 06, 2018 26.17 26.20 26.17 26.18 450,918 +0.00(+0.00%)
Jul 05, 2018 26.18 26.18 26.17 26.18 1,229,361 +0.00(+0.00%)
Jul 03, 2018 26.18 26.18 26.18 0 +0.02(+0.07%)
Jul 02, 2018 26.17 26.17 26.14 26.17 980,815 +0.01(+0.04%)
Jun 29, 2018 26.16 26.17 26.15 26.16 1,133,293 +0.00(+0.00%)
Jun 28, 2018 26.17 26.17 26.15 26.16 375,015 +0.00(+0.00%)
Jun 27, 2018 26.16 26.17 26.15 26.16 596,179 +0.01(+0.03%)
Jun 26, 2018 26.17 26.17 26.14 26.15 1,434,858 -0.02(-0.07%)
Jun 25, 2018 26.14 26.17 26.14 26.16 595,483 +0.03(+0.10%)
Jun 22, 2018 26.13 26.16 26.13 26.14 439,734 -0.01(-0.03%)
Jun 21, 2018 26.16 26.16 26.13 26.15 444,562 +0.02(+0.07%)
Jun 20, 2018 26.14 26.16 26.13 26.13 523,426 -0.02(-0.07%)
Jun 19, 2018 26.15 26.16 26.14 26.15 451,974 +0.00(+0.00%)
Jun 18, 2018 26.13 26.16 26.13 26.15 840,646 +0.02(+0.07%)
Jun 15, 2018 26.16 26.15 26.13 388,200 -0.02(-0.07%)
Jun 14, 2018 26.15 26.15 26.12 26.15 565,449 +0.02(+0.07%)
Jun 13, 2018 26.13 26.15 26.12 26.13 534,371 -0.02(-0.07%)
Jun 12, 2018 26.12 26.16 26.12 26.15 993,455 +0.01(+0.03%)
Jun 11, 2018 26.13 26.16 26.13 26.14 356,835 +0.00(+0.00%)
Jun 08, 2018 26.13 26.16 26.13 26.14 1,355,550 -0.01(-0.03%)
Jun 07, 2018 26.12 26.16 26.11 26.15 1,899,767 +0.03(+0.10%)
Jun 06, 2018 26.11 26.12 645,846 -0.01(-0.03%)
Jun 05, 2018 26.14 26.16 26.13 26.13 252,163 +0.01(+0.03%)
Jun 04, 2018 26.12 26.15 26.12 26.12 374,430 -0.01(-0.03%)
Jun 01, 2018 26.14 26.16 26.13 26.13 337,954 -0.03(-0.12%)
May 31, 2018 26.18 26.20 26.15 26.16 482,953 -0.02(-0.07%)
May 30, 2018 26.19 26.21 26.17 26.18 843,501 -0.03(-0.10%)
May 29, 2018 26.14 26.22 26.14 26.20 534,555 +0.04(+0.17%)
May 25, 2018 26.16 26.16 26.16 0 +0.03(+0.10%)
May 24, 2018 26.11 26.15 26.11 26.13 433,471 +0.01(+0.03%)
May 23, 2018 26.09 26.13 26.08 26.13 759,670 +0.03(+0.13%)
May 22, 2018 26.08 26.10 26.07 26.09 659,391 +0.01(+0.03%)
May 21, 2018 26.08 26.10 26.08 26.08 258,117 -0.01(-0.03%)
May 18, 2018 26.09 26.10 26.08 26.09 347,305 +0.01(+0.05%)
May 17, 2018 26.06 26.09 26.06 26.08 347,560 +0.00(+0.02%)
May 16, 2018 26.06 26.09 26.06 26.07 590,656 +0.00(+0.00%)
May 15, 2018 26.07 26.08 26.06 26.07 536,612 -0.01(-0.03%)
May 14, 2018 26.07 26.09 26.07 26.08 429,915 +0.00(+0.00%)
May 11, 2018 26.09 26.09 26.07 26.08 343,499 -0.01(-0.03%)
May 10, 2018 26.08 26.09 26.07 26.09 533,527 +0.01(+0.03%)
May 09, 2018 26.07 26.09 26.07 26.08 346,586 +0.00(+0.00%)
May 08, 2018 26.07 26.09 26.07 26.08 582,658 +0.01(+0.03%)
May 07, 2018 26.09 26.10 26.07 26.07 1,047,013 +0.00(+0.00%)
May 04, 2018 26.07 26.09 26.07 26.07 294,819 -0.02(-0.07%)
May 03, 2018 26.07 26.10 26.07 26.09 635,929 +0.01(+0.03%)
May 02, 2018 26.07 26.08 26.05 26.08 440,150 +0.03(+0.13%)
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.