Skip to main content

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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.93 26.94 26.91 26.92 764,594 -0.02(-0.06%)
Aug 30, 2016 26.92 26.93 26.90 26.93 375,805 +0.04(+0.13%)
Aug 29, 2016 26.89 26.92 26.89 26.90 287,242 -0.01(-0.03%)
Aug 26, 2016 26.92 26.93 26.90 26.91 1,162,105 -0.03(-0.10%)
Aug 25, 2016 26.94 26.95 26.92 26.93 348,636 -0.02(-0.06%)
Aug 24, 2016 26.93 26.97 26.93 26.95 288,515 +0.01(+0.03%)
Aug 23, 2016 26.96 26.96 26.93 26.94 364,223 +0.00(+0.00%)
Aug 22, 2016 26.94 26.96 26.92 26.94 313,743 -0.02(-0.06%)
Aug 19, 2016 26.96 26.98 26.93 26.96 555,920 +0.01(+0.03%)
Aug 18, 2016 26.95 26.96 26.93 26.95 338,893 +0.01(+0.03%)
Aug 17, 2016 26.94 26.94 26.91 26.94 252,228 +0.01(+0.03%)
Aug 16, 2016 26.92 26.94 26.92 26.93 401,747 -0.01(-0.03%)
Aug 15, 2016 26.93 26.96 26.93 26.94 474,649 -0.02(-0.06%)
Aug 12, 2016 26.95 26.96 26.92 26.96 262,883 +0.04(+0.13%)
Aug 11, 2016 26.96 26.96 26.92 26.92 371,000 +0.00(+0.00%)
Aug 10, 2016 26.95 26.95 26.92 26.92 546,902 +0.01(+0.03%)
Aug 09, 2016 26.91 26.92 26.90 26.92 479,544 -0.01(-0.03%)
Aug 08, 2016 26.93 26.93 26.89 26.92 554,575 +0.01(+0.03%)
Aug 05, 2016 26.94 26.94 26.91 26.92 2,346,088 -0.01(-0.03%)
Aug 04, 2016 26.94 26.94 26.92 26.92 870,947 +0.01(+0.03%)
Aug 03, 2016 26.91 26.92 26.90 26.92 293,039 -0.01(-0.03%)
Aug 02, 2016 26.90 26.92 26.90 26.92 959,571 -0.01(-0.03%)
Aug 01, 2016 26.91 26.93 26.91 26.93 161,436 -0.01(-0.03%)
Jul 29, 2016 26.91 26.94 26.89 26.94 325,793 +0.04(+0.16%)
Jul 28, 2016 26.88 26.90 26.86 26.90 523,220 +0.01(+0.05%)
Jul 27, 2016 26.88 26.90 26.86 26.88 696,183 +0.01(+0.05%)
Jul 26, 2016 26.87 26.89 26.86 26.87 748,994 -0.02(-0.07%)
Jul 25, 2016 26.87 26.89 26.87 26.89 590,935 +0.01(+0.03%)
Jul 22, 2016 26.87 26.89 26.86 26.88 392,597 -0.01(-0.03%)
Jul 21, 2016 26.87 26.89 26.85 26.89 173,919 +0.04(+0.13%)
Jul 20, 2016 26.89 26.89 26.85 26.85 423,141 -0.03(-0.10%)
Jul 19, 2016 26.89 26.89 26.86 26.88 390,964 -0.01(-0.03%)
Jul 18, 2016 26.84 26.89 26.84 26.89 691,609 +0.04(+0.13%)
Jul 15, 2016 26.84 26.87 26.82 26.85 1,206,653 +0.02(+0.06%)
Jul 14, 2016 26.87 26.89 26.84 26.84 4,643,339 -0.03(-0.13%)
Jul 13, 2016 26.88 26.89 26.86 26.87 351,066 -0.02(-0.07%)
Jul 12, 2016 26.89 26.90 26.86 26.89 792,659 +0.00(+0.00%)
Jul 11, 2016 26.91 26.91 26.87 26.89 461,984 +0.01(+0.03%)
Jul 08, 2016 26.89 26.91 26.88 26.88 872,225 +0.00(+0.00%)
Jul 07, 2016 26.87 26.89 26.87 26.88 945,686 -0.03(-0.10%)
Jul 06, 2016 26.91 26.91 26.87 26.91 391,083 +0.00(+0.00%)
Jul 05, 2016 26.85 26.92 26.85 26.91 1,287,510 +0.03(+0.10%)
Jul 01, 2016 26.88 26.88 26.88 26.88 416,925 +0.03(+0.11%)
Jun 30, 2016 26.85 26.88 26.83 26.85 2,093,294 -0.01(-0.03%)
Jun 29, 2016 26.82 26.87 26.82 26.86 1,528,881 +0.03(+0.13%)
Jun 28, 2016 26.77 26.85 26.77 26.82 916,639 +0.04(+0.16%)
Jun 27, 2016 26.80 26.84 26.78 26.78 504,339 -0.05(-0.19%)
Jun 24, 2016 26.80 26.83 26.78 26.83 842,258 +0.04(+0.16%)
Jun 23, 2016 26.80 26.80 26.78 26.79 213,545 -0.01(-0.03%)
Jun 22, 2016 26.81 26.81 26.78 26.80 685,410 +0.02(+0.06%)
Jun 21, 2016 26.81 26.82 26.78 26.78 513,346 -0.01(-0.03%)
Jun 20, 2016 26.81 26.82 26.79 26.79 1,018,877 -0.01(-0.03%)
Jun 17, 2016 26.82 26.82 26.79 26.80 362,177 +0.00(+0.00%)
Jun 16, 2016 26.80 26.82 26.78 26.80 397,959 +0.02(+0.06%)
Jun 15, 2016 26.80 26.82 26.77 26.78 523,653 +0.00(+0.00%)
Jun 14, 2016 26.82 26.82 26.77 26.78 305,904 -0.03(-0.10%)
Jun 13, 2016 26.77 26.81 26.77 26.81 356,286 +0.03(+0.10%)
Jun 10, 2016 26.77 26.79 26.76 26.78 354,285 +0.00(+0.00%)
Jun 09, 2016 26.77 26.79 26.75 26.78 757,125 +0.02(+0.07%)
Jun 08, 2016 26.76 26.78 26.75 26.76 704,476 +0.01(+0.03%)
Jun 07, 2016 26.75 26.76 26.71 26.75 507,858 +0.03(+0.10%)
Jun 06, 2016 26.75 26.75 26.71 26.73 439,840 -0.02(-0.07%)
Jun 03, 2016 26.75 26.75 26.73 26.75 1,021,457 +0.05(+0.20%)
Jun 02, 2016 26.68 26.70 26.67 26.69 540,952 -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.