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

31.27 USD -0.02 (-0.05%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.41 30.44 30.37 30.44 172,493 -0.02(-0.07%)
Sep 29, 2010 30.45 30.46 30.42 30.46 18,706 +0.00(+0.00%)
Sep 28, 2010 30.42 30.46 30.41 30.46 32,052 +0.03(+0.10%)
Sep 27, 2010 30.42 30.43 30.39 30.43 42,093 +0.05(+0.16%)
Sep 24, 2010 30.35 30.39 30.35 30.38 12,213 +0.02(+0.07%)
Sep 23, 2010 30.45 30.45 30.32 30.36 72,209 -0.05(-0.16%)
Sep 22, 2010 30.45 30.45 30.40 30.41 40,486 -0.02(-0.06%)
Sep 21, 2010 30.34 30.47 30.34 30.43 76,084 +0.10(+0.32%)
Sep 20, 2010 30.40 30.40 30.32 30.33 35,144 -0.01(-0.03%)
Sep 17, 2010 30.34 30.36 30.32 30.34 15,041 +0.02(+0.07%)
Sep 15, 2010 30.37 30.37 30.31 30.32 52,153 +0.02(+0.07%)
Sep 14, 2010 30.38 30.38 30.27 30.30 132,230 +0.01(+0.03%)
Sep 13, 2010 30.24 30.31 30.24 30.29 118,971 +0.04(+0.13%)
Sep 10, 2010 30.28 30.33 30.23 30.25 22,977 -0.05(-0.17%)
Sep 09, 2010 30.35 30.35 30.29 30.30 22,342 +0.00(+0.00%)
Sep 08, 2010 30.33 30.33 30.29 30.30 25,538 -0.02(-0.07%)
Sep 07, 2010 30.29 30.33 30.25 30.32 86,086 +0.09(+0.30%)
Sep 03, 2010 30.34 30.34 30.23 30.23 6,932 -0.03(-0.10%)
Sep 02, 2010 30.30 30.34 30.26 30.26 78,012 -0.05(-0.16%)
Sep 01, 2010 30.35 30.36 30.29 30.31 16,232 -0.07(-0.23%)
Aug 31, 2010 30.35 30.39 30.28 30.38 55,016 +0.08(+0.26%)
Aug 30, 2010 30.38 30.38 30.28 30.30 14,739 +0.00(+0.00%)
Aug 27, 2010 30.30 30.31 30.22 30.30 176,260 +0.05(+0.17%)
Aug 26, 2010 30.30 30.30 30.25 30.25 10,706 -0.01(-0.03%)
Aug 25, 2010 30.27 30.30 30.25 30.26 77,313 -0.01(-0.03%)
Aug 24, 2010 30.36 30.36 30.27 30.27 50,333 -0.07(-0.23%)
Aug 23, 2010 30.25 30.34 30.25 30.34 55,293 +0.05(+0.17%)
Aug 20, 2010 30.30 30.30 30.26 30.29 4,887 -0.01(-0.03%)
Aug 19, 2010 30.26 30.31 30.26 30.30 75,806 +0.00(+0.00%)
Aug 18, 2010 30.26 30.32 30.26 30.30 25,928 -0.01(-0.03%)
Aug 17, 2010 30.31 30.31 30.25 30.31 10,652 +0.00(+0.00%)
Aug 16, 2010 30.29 30.31 30.26 30.31 11,655 +0.08(+0.26%)
Aug 13, 2010 30.23 30.35 30.21 30.23 157,740 -0.05(-0.17%)
Aug 12, 2010 30.28 30.30 30.25 30.28 30,545 -0.01(-0.03%)
Aug 11, 2010 30.24 30.32 30.24 30.29 25,252 +0.03(+0.10%)
Aug 10, 2010 30.31 30.31 30.23 30.26 56,967 -0.02(-0.07%)
Aug 09, 2010 30.30 30.34 30.27 30.28 30,792 -0.03(-0.10%)
Aug 06, 2010 30.31 30.31 30.26 30.31 12,494 +0.03(+0.10%)
Aug 05, 2010 30.27 30.33 30.23 30.28 35,113 +0.02(+0.07%)
Aug 04, 2010 30.31 30.31 30.24 30.26 35,072 -0.04(-0.13%)
Aug 03, 2010 30.30 30.31 30.21 30.30 238,360 +0.04(+0.13%)
Aug 02, 2010 30.27 30.27 30.20 30.26 21,374 -0.01(-0.03%)
Jul 30, 2010 30.27 30.27 30.22 30.27 14,385 +0.03(+0.10%)
Jul 29, 2010 30.25 30.27 30.22 30.24 1,017,879 +0.00(+0.00%)
Jul 28, 2010 30.24 30.24 30.20 30.24 33,199 +0.02(+0.07%)
Jul 27, 2010 30.18 30.28 30.18 30.22 58,837 -0.01(-0.03%)
Jul 26, 2010 30.25 30.27 30.18 30.23 324,724 +0.01(+0.03%)
Jul 23, 2010 30.24 30.25 30.17 30.22 42,383 -0.01(-0.03%)
Jul 22, 2010 30.24 30.24 30.17 30.23 27,935 +0.01(+0.03%)
Jul 21, 2010 30.20 30.24 30.16 30.22 41,727 -0.01(-0.03%)
Jul 20, 2010 30.15 30.23 30.15 30.23 638,973 +0.07(+0.23%)
Jul 19, 2010 30.21 30.22 30.15 30.16 10,157 +0.00(+0.00%)
Jul 16, 2010 30.16 30.20 30.13 30.16 18,038 -0.02(-0.07%)
Jul 15, 2010 30.17 30.18 30.12 30.18 23,862 +0.03(+0.10%)
Jul 14, 2010 30.09 30.15 30.09 30.15 18,536 +0.06(+0.20%)
Jul 13, 2010 30.02 30.10 30.02 30.09 21,882 +0.01(+0.03%)
Jul 12, 2010 30.08 30.10 30.04 30.08 35,798 +0.00(+0.00%)
Jul 09, 2010 30.08 30.08 30.03 30.08 32,473 +0.02(+0.07%)
Jul 08, 2010 30.07 30.08 30.02 30.06 38,256 +0.01(+0.03%)
Jul 07, 2010 30.07 30.07 30.00 30.05 25,623 +0.02(+0.07%)
Jul 06, 2010 30.07 30.07 29.99 30.03 19,861 +0.03(+0.10%)
Jul 02, 2010 30.00 30.06 30.00 30.00 141,077 -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.