Skip to main content

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

29.63 +0.10 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.48 25.48 25.44 25.48 17,090 +0.03(+0.10%)
Jul 29, 2010 25.46 25.48 25.44 25.45 1,209,285 +0.00(+0.00%)
Jul 28, 2010 25.45 25.45 25.42 25.45 39,441 +0.02(+0.07%)
Jul 27, 2010 25.40 25.49 25.40 25.44 69,900 -0.01(-0.03%)
Jul 26, 2010 25.46 25.48 25.40 25.45 385,786 +0.01(+0.03%)
Jul 23, 2010 25.45 25.46 25.39 25.44 50,352 -0.01(-0.03%)
Jul 22, 2010 25.45 25.45 25.40 25.45 33,188 +0.01(+0.03%)
Jul 21, 2010 25.42 25.45 25.39 25.44 49,573 -0.01(-0.03%)
Jul 20, 2010 25.38 25.45 25.38 25.45 759,128 +0.06(+0.23%)
Jul 19, 2010 25.43 25.44 25.38 25.39 12,066 +0.00(+0.00%)
Jul 16, 2010 25.39 25.42 25.36 25.39 21,429 -0.02(-0.07%)
Jul 15, 2010 25.39 25.40 25.35 25.40 28,349 +0.03(+0.10%)
Jul 14, 2010 25.33 25.38 25.33 25.38 22,021 +0.05(+0.20%)
Jul 13, 2010 25.27 25.34 25.27 25.33 25,996 +0.01(+0.03%)
Jul 12, 2010 25.32 25.34 25.29 25.32 42,529 +0.00(+0.00%)
Jul 09, 2010 25.32 25.32 25.28 25.32 38,579 +0.02(+0.07%)
Jul 08, 2010 25.31 25.31 25.27 25.30 45,449 +0.01(+0.03%)
Jul 07, 2010 25.31 25.31 25.25 25.29 30,441 +0.02(+0.07%)
Jul 06, 2010 25.31 25.31 25.24 25.28 23,595 +0.03(+0.10%)
Jul 02, 2010 25.25 25.30 25.25 25.25 167,605 -0.00(-0.00%)
Jul 01, 2010 25.29 25.30 25.25 25.25 52,999 -0.02(-0.07%)
Jun 30, 2010 25.30 25.30 25.25 25.27 38,043 -0.01(-0.05%)
Jun 29, 2010 25.29 25.31 25.25 25.28 16,730 +0.02(+0.08%)
Jun 25, 2010 25.26 25.26 25.21 25.26 36,791 +0.02(+0.07%)
Jun 24, 2010 25.23 25.25 25.20 25.24 31,496 +0.03(+0.13%)
Jun 23, 2010 25.28 25.28 25.20 25.21 209,212 -0.01(-0.02%)
Jun 22, 2010 25.19 25.25 25.18 25.21 460,121 +0.03(+0.12%)
Jun 21, 2010 25.25 25.25 25.18 25.19 66,191 -0.04(-0.16%)
Jun 18, 2010 25.23 25.26 25.22 25.23 46,621 +0.01(+0.06%)
Jun 17, 2010 25.20 25.23 25.17 25.21 30,623 +0.00(+0.01%)
Jun 16, 2010 25.22 25.22 25.18 25.21 8,614 +0.00(+0.00%)
Jun 15, 2010 25.21 25.21 25.14 25.21 271,651 +0.06(+0.26%)
Jun 14, 2010 25.12 25.18 25.12 25.14 24,136 +0.00(+0.01%)
Jun 11, 2010 25.16 25.16 25.13 25.14 161,394 -0.03(-0.10%)
Jun 10, 2010 25.22 25.22 25.14 25.17 41,094 -0.04(-0.16%)
Jun 09, 2010 25.23 25.23 25.17 25.21 20,350 +0.02(+0.09%)
Jun 08, 2010 25.25 25.25 25.18 25.18 31,730 -0.07(-0.27%)
Jun 07, 2010 25.17 25.25 25.17 25.25 8,897 +0.04(+0.16%)
Jun 04, 2010 25.21 25.23 25.15 25.21 9,136 +0.06(+0.25%)
Jun 03, 2010 25.22 25.22 25.14 25.15 28,317 +0.01(+0.03%)
Jun 02, 2010 25.16 25.21 25.14 25.14 59,296 -0.09(-0.37%)
Jun 01, 2010 25.24 25.25 25.19 25.23 18,799 +0.03(+0.13%)
May 28, 2010 25.20 25.26 25.19 25.20 16,055 +0.00(+0.00%)
May 27, 2010 25.26 25.26 25.15 25.20 49,786 +0.01(+0.03%)
May 26, 2010 25.23 25.23 25.18 25.19 45,082 -0.03(-0.13%)
May 25, 2010 25.20 25.27 25.19 25.23 72,899 +0.01(+0.03%)
May 24, 2010 25.23 25.23 25.20 25.22 117,037 -0.04(-0.15%)
May 21, 2010 25.28 25.28 25.23 25.25 28,869 +0.01(+0.05%)
May 20, 2010 25.25 25.29 25.23 25.24 84,491 -0.03(-0.10%)
May 19, 2010 25.29 25.29 25.26 25.27 1,234,033 -0.02(-0.10%)
May 18, 2010 25.29 25.29 25.23 25.29 24,474 +0.02(+0.09%)
May 17, 2010 25.29 25.29 25.23 25.27 18,548 +0.04(+0.15%)
May 14, 2010 25.23 25.27 25.23 25.23 81,034 -0.02(-0.07%)
May 13, 2010 25.24 25.25 25.22 25.25 36,873 +0.00(+0.00%)
May 12, 2010 25.29 25.29 25.21 25.25 203,927 -0.02(-0.07%)
May 11, 2010 25.26 25.27 25.23 25.27 104,960 -0.01(-0.03%)
May 10, 2010 25.26 25.29 25.25 25.28 234,395 +0.06(+0.23%)
May 07, 2010 25.24 25.29 25.22 25.22 76,548 -0.05(-0.20%)
May 06, 2010 25.29 25.33 25.23 25.27 109,334 +0.00(+0.00%)
May 05, 2010 25.27 25.28 25.24 25.27 96,344 -0.01(-0.03%)
May 04, 2010 25.32 25.32 25.27 25.28 83,056 -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.