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 29, 2022 28.18 28.22 28.17 28.21 3,353,478 +0.01(+0.03%)
Jul 28, 2022 28.16 28.21 28.13 28.20 14,378,075 +0.08(+0.30%)
Jul 27, 2022 28.01 28.13 28.01 28.12 1,428,767 +0.08(+0.27%)
Jul 26, 2022 28.08 28.08 28.04 28.04 2,192,303 -0.02(-0.07%)
Jul 25, 2022 28.07 28.09 28.06 28.06 4,023,157 -0.05(-0.17%)
Jul 22, 2022 28.03 28.13 28.03 28.11 2,218,582 +0.09(+0.34%)
Jul 21, 2022 27.95 28.02 27.94 28.01 3,524,337 +0.08(+0.30%)
Jul 20, 2022 27.97 27.97 27.92 27.93 6,687,194 -0.02(-0.07%)
Jul 19, 2022 27.95 27.97 27.93 27.95 1,652,992 +0.01(+0.03%)
Jul 18, 2022 27.95 27.97 27.93 27.94 2,159,687 +0.01(+0.03%)
Jul 15, 2022 27.94 27.99 27.92 27.93 9,503,448 -0.01(-0.03%)
Jul 14, 2022 27.89 27.95 27.84 27.94 1,977,283 +0.00(+0.00%)
Jul 13, 2022 27.92 27.96 27.85 27.94 8,838,057 -0.03(-0.10%)
Jul 12, 2022 27.97 27.99 27.96 27.97 2,836,933 +0.00(+0.00%)
Jul 11, 2022 27.99 28.00 27.96 27.97 1,177,917 +0.00(+0.00%)
Jul 08, 2022 27.98 27.98 27.95 27.97 1,545,146 -0.04(-0.13%)
Jul 07, 2022 28.00 28.01 27.97 28.00 2,137,481 +0.01(+0.03%)
Jul 06, 2022 28.06 28.07 27.98 27.99 2,310,400 -0.06(-0.20%)
Jul 05, 2022 28.03 28.05 28.02 28.05 2,093,605 +0.01(+0.03%)
Jul 01, 2022 28.01 28.06 27.97 28.04 1,539,630 +0.12(+0.41%)
Jun 30, 2022 27.92 27.96 27.92 27.92 2,715,924 +0.01(+0.03%)
Jun 29, 2022 27.84 27.92 27.83 27.92 2,037,608 +0.06(+0.20%)
Jun 28, 2022 27.83 27.88 27.83 27.86 1,992,470 -0.01(-0.03%)
Jun 27, 2022 27.88 27.91 27.85 27.87 2,465,789 -0.05(-0.17%)
Jun 24, 2022 27.88 27.94 27.86 27.92 1,786,489 +0.03(+0.10%)
Jun 23, 2022 27.87 27.95 27.87 27.89 2,165,583 +0.04(+0.14%)
Jun 22, 2022 27.85 27.89 27.83 27.85 1,868,496 +0.03(+0.10%)
Jun 21, 2022 27.80 27.85 27.80 27.82 2,645,939 -0.01(-0.03%)
Jun 17, 2022 27.86 27.86 27.79 27.83 2,571,047 +0.01(+0.03%)
Jun 16, 2022 27.77 27.83 27.73 27.82 4,576,036 +0.01(+0.03%)
Jun 15, 2022 27.74 27.84 27.69 27.81 3,198,531 +0.15(+0.54%)
Jun 14, 2022 27.73 27.78 27.65 27.66 4,247,169 -0.08(-0.27%)
Jun 13, 2022 27.85 27.85 27.69 27.74 5,305,216 -0.19(-0.67%)
Jun 10, 2022 28.01 28.01 27.92 27.92 3,696,516 -0.12(-0.44%)
Jun 09, 2022 28.09 28.09 28.05 28.05 3,810,627 -0.05(-0.17%)
Jun 08, 2022 28.08 28.11 28.08 28.09 9,975,699 +0.00(+0.00%)
Jun 07, 2022 28.10 28.12 28.09 28.09 7,650,647 -0.01(-0.03%)
Jun 06, 2022 28.13 28.13 28.07 28.10 14,450,140 -0.03(-0.10%)
Jun 03, 2022 28.16 28.16 28.07 28.13 3,186,639 -0.02(-0.07%)
Jun 02, 2022 28.18 28.18 28.12 28.15 1,548,700 +0.01(+0.03%)
Jun 01, 2022 28.23 28.23 28.12 28.14 1,793,292 -0.05(-0.17%)
May 31, 2022 28.21 28.21 28.17 28.19 3,519,330 -0.06(-0.20%)
May 27, 2022 28.24 28.26 28.22 28.25 1,257,360 +0.03(+0.10%)
May 26, 2022 28.23 28.26 28.21 28.22 5,233,137 +0.00(+0.00%)
May 25, 2022 28.17 28.22 28.17 28.22 3,283,591 +0.08(+0.27%)
May 24, 2022 28.08 28.17 28.08 28.14 9,707,600 +0.08(+0.27%)
May 23, 2022 28.07 28.09 28.06 28.07 1,498,068 -0.01(-0.03%)
May 20, 2022 28.09 28.09 28.06 28.08 2,888,176 +0.03(+0.10%)
May 19, 2022 28.08 28.08 28.02 28.05 3,105,141 +0.04(+0.13%)
May 18, 2022 27.99 28.04 27.99 28.01 3,009,540 -0.03(-0.10%)
May 17, 2022 28.07 28.07 28.02 28.04 4,096,996 -0.06(-0.20%)
May 16, 2022 28.07 28.11 28.05 28.10 2,115,546 +0.03(+0.10%)
May 13, 2022 28.05 28.10 28.05 28.07 2,454,497 -0.02(-0.07%)
May 12, 2022 27.99 28.10 27.99 28.09 2,988,484 +0.05(+0.17%)
May 11, 2022 28.04 28.07 28.01 28.04 5,298,705 -0.03(-0.10%)
May 10, 2022 28.13 28.13 28.05 28.07 3,794,383 +0.00(+0.00%)
May 09, 2022 28.05 28.08 28.01 28.07 2,282,065 +0.06(+0.22%)
May 06, 2022 28.01 28.05 27.98 28.01 3,008,917 -0.01(-0.05%)
May 05, 2022 28.04 28.06 27.99 28.02 4,288,818 -0.06(-0.20%)
May 04, 2022 27.96 28.11 27.94 28.08 2,664,568 +0.09(+0.34%)
May 03, 2022 28.01 28.02 27.98 27.98 2,141,422 -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.