Skip to main content

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

29.79 -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.66 27.66 27.65 27.65 536,655 +0.01(+0.03%)
Aug 29, 2019 27.67 27.67 27.65 27.65 600,110 -0.02(-0.07%)
Aug 28, 2019 27.65 27.67 27.65 27.66 611,487 +0.00(+0.00%)
Aug 27, 2019 27.65 27.66 27.65 27.66 672,143 +0.01(+0.03%)
Aug 26, 2019 27.65 27.66 27.64 27.65 519,199 +0.01(+0.03%)
Aug 23, 2019 27.61 27.66 27.61 27.65 708,505 +0.03(+0.10%)
Aug 22, 2019 27.63 27.64 27.60 27.62 851,697 +0.00(+0.00%)
Aug 21, 2019 27.63 27.64 27.62 27.62 830,664 -0.01(-0.03%)
Aug 20, 2019 27.63 27.64 27.62 27.63 547,341 +0.01(+0.03%)
Aug 19, 2019 27.62 27.62 27.61 27.62 361,989 +0.00(+0.00%)
Aug 16, 2019 27.61 27.63 27.59 27.62 508,627 +0.01(+0.03%)
Aug 15, 2019 27.56 27.61 27.56 27.61 660,716 +0.06(+0.23%)
Aug 14, 2019 27.56 27.57 27.55 27.55 1,131,716 +0.01(+0.03%)
Aug 13, 2019 27.56 27.57 27.53 27.54 1,141,552 -0.04(-0.13%)
Aug 12, 2019 27.58 27.58 27.56 27.57 523,868 +0.02(+0.06%)
Aug 09, 2019 27.56 27.57 27.55 27.56 558,764 +0.00(+0.00%)
Aug 08, 2019 27.56 27.57 27.56 27.56 1,396,626 -0.03(-0.10%)
Aug 07, 2019 27.60 27.61 27.57 27.58 1,000,035 +0.01(+0.03%)
Aug 06, 2019 27.56 27.58 27.56 27.57 1,352,527 -0.03(-0.10%)
Aug 05, 2019 27.56 27.60 27.56 27.60 1,708,211 +0.06(+0.23%)
Aug 02, 2019 27.54 27.54 27.51 27.54 752,724 -0.01(-0.03%)
Aug 01, 2019 27.48 27.56 27.48 27.55 1,124,680 +0.09(+0.32%)
Jul 31, 2019 27.48 27.50 27.43 27.46 1,067,332 -0.01(-0.03%)
Jul 30, 2019 27.49 27.49 27.47 27.47 1,667,541 -0.02(-0.07%)
Jul 29, 2019 27.48 27.53 27.47 27.48 4,708,484 +0.02(+0.07%)
Jul 26, 2019 27.47 27.47 27.45 27.47 1,240,140 +0.02(+0.06%)
Jul 25, 2019 27.46 27.47 27.45 27.45 748,865 -0.03(-0.10%)
Jul 24, 2019 27.47 27.48 27.46 27.48 700,275 +0.00(+0.00%)
Jul 23, 2019 27.48 27.48 27.46 27.48 468,863 +0.01(+0.03%)
Jul 22, 2019 27.46 27.48 27.46 27.47 321,064 +0.01(+0.03%)
Jul 19, 2019 27.46 27.48 27.45 27.46 636,689 -0.03(-0.10%)
Jul 18, 2019 27.46 27.48 27.44 27.48 1,200,217 +0.04(+0.16%)
Jul 17, 2019 27.42 27.46 27.42 27.44 968,145 +0.01(+0.03%)
Jul 16, 2019 27.42 27.43 27.42 27.43 1,173,315 -0.00(-0.02%)
Jul 15, 2019 27.44 27.44 27.42 27.44 367,424 +0.00(+0.02%)
Jul 12, 2019 27.41 27.44 27.41 27.43 934,050 +0.01(+0.03%)
Jul 11, 2019 27.44 27.44 27.41 27.42 566,271 -0.01(-0.03%)
Jul 10, 2019 27.40 27.44 27.40 27.43 1,052,284 +0.03(+0.10%)
Jul 09, 2019 27.41 27.41 27.40 27.40 991,571 +0.01(+0.03%)
Jul 08, 2019 27.42 27.42 27.40 27.40 1,000,096 -0.02(-0.06%)
Jul 05, 2019 27.43 27.43 27.40 27.41 850,561 -0.02(-0.07%)
Jul 03, 2019 27.44 27.46 27.43 27.43 631,318 -0.02(-0.08%)
Jul 02, 2019 27.42 27.47 27.42 27.45 799,748 +0.03(+0.11%)
Jul 01, 2019 27.43 27.45 27.42 27.42 1,191,834 -0.02(-0.05%)
Jun 28, 2019 27.41 27.45 27.41 27.44 2,177,349 +0.00(+0.00%)
Jun 27, 2019 27.42 27.44 27.41 27.44 583,179 +0.04(+0.13%)
Jun 26, 2019 27.43 27.43 27.40 27.40 707,373 -0.03(-0.10%)
Jun 25, 2019 27.45 27.45 27.42 27.43 847,649 +0.00(+0.00%)
Jun 24, 2019 27.42 27.45 27.42 27.43 723,354 +0.01(+0.03%)
Jun 21, 2019 27.41 27.43 27.39 27.42 2,525,003 +0.00(+0.00%)
Jun 20, 2019 27.43 27.44 27.41 27.42 5,033,773 +0.01(+0.03%)
Jun 19, 2019 27.34 27.42 27.32 27.41 941,684 +0.08(+0.29%)
Jun 18, 2019 27.34 27.37 27.33 27.33 1,874,181 -0.01(-0.03%)
Jun 17, 2019 27.33 27.34 27.31 27.34 953,836 +0.01(+0.03%)
Jun 14, 2019 27.31 27.33 27.31 27.33 1,474,751 -0.01(-0.03%)
Jun 13, 2019 27.30 27.35 27.30 27.34 1,790,460 +0.03(+0.10%)
Jun 12, 2019 27.29 27.31 27.29 27.31 349,589 +0.03(+0.10%)
Jun 11, 2019 27.29 27.29 27.28 27.29 4,504,314 -0.02(-0.07%)
Jun 10, 2019 27.30 27.31 27.29 27.30 1,817,550 +0.00(+0.00%)
Jun 07, 2019 27.32 27.34 27.30 27.30 1,268,671 +0.02(+0.07%)
Jun 06, 2019 27.32 27.32 27.29 27.29 1,738,513 -0.02(-0.07%)
Jun 05, 2019 27.32 27.34 27.29 27.30 3,925,242 +0.01(+0.03%)
Jun 04, 2019 27.29 27.29 27.27 27.29 3,218,385 +0.00(+0.00%)
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.