Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.79 25.82 25.78 25.82 906,667 +0.03(+0.10%)
Sep 29, 2016 25.78 25.80 25.78 25.79 1,218,142 -0.02(-0.07%)
Sep 28, 2016 25.80 25.81 25.80 25.81 282,091 +0.01(+0.03%)
Sep 27, 2016 25.78 25.81 25.78 25.80 1,538,322 +0.00(+0.00%)
Sep 26, 2016 25.78 25.81 25.78 25.80 1,532,891 +0.02(+0.07%)
Sep 23, 2016 25.78 25.79 25.78 25.78 541,129 +0.00(+0.00%)
Sep 22, 2016 25.77 25.79 25.77 25.78 804,399 -0.01(-0.03%)
Sep 21, 2016 25.77 25.82 25.75 25.79 726,784 +0.03(+0.13%)
Sep 20, 2016 25.78 25.78 25.76 25.76 491,619 -0.01(-0.03%)
Sep 19, 2016 25.78 25.78 25.77 25.77 276,094 -0.01(-0.03%)
Sep 16, 2016 25.78 25.78 25.76 25.78 435,859 -0.01(-0.03%)
Sep 15, 2016 25.78 25.79 25.77 25.78 484,905 +0.01(+0.03%)
Sep 14, 2016 25.76 25.79 25.76 25.78 585,354 +0.01(+0.03%)
Sep 13, 2016 25.78 25.78 25.76 25.77 669,276 +0.01(+0.03%)
Sep 12, 2016 25.77 25.79 25.76 25.76 665,168 -0.03(-0.13%)
Sep 09, 2016 25.76 25.79 25.76 25.79 1,602,401 +0.02(+0.07%)
Sep 08, 2016 25.79 25.82 25.77 25.78 1,291,909 -0.05(-0.20%)
Sep 07, 2016 25.83 25.83 25.81 25.83 498,262 +0.00(+0.00%)
Sep 06, 2016 25.78 25.83 25.77 25.83 295,994 +0.04(+0.16%)
Sep 02, 2016 25.77 25.78 25.78 25.78 528,216 -0.01(-0.03%)
Sep 01, 2016 25.78 25.79 25.77 25.79 377,934 +0.01(+0.04%)
Aug 31, 2016 25.80 25.81 25.77 25.78 798,185 -0.02(-0.07%)
Aug 30, 2016 25.78 25.80 25.76 25.80 392,315 +0.03(+0.13%)
Aug 29, 2016 25.76 25.79 25.76 25.77 299,861 -0.01(-0.03%)
Aug 26, 2016 25.79 25.80 25.77 25.77 1,213,160 -0.03(-0.10%)
Aug 25, 2016 25.81 25.81 25.78 25.80 363,953 -0.02(-0.06%)
Aug 24, 2016 25.80 25.83 25.80 25.82 301,191 +0.01(+0.03%)
Aug 23, 2016 25.82 25.82 25.80 25.81 380,224 +0.00(+0.00%)
Aug 22, 2016 25.81 25.82 25.79 25.81 327,526 -0.02(-0.07%)
Aug 19, 2016 25.82 25.84 25.80 25.82 580,343 +0.01(+0.03%)
Aug 18, 2016 25.82 25.82 25.80 25.82 353,782 +0.01(+0.03%)
Aug 17, 2016 25.81 25.81 25.77 25.81 263,309 +0.01(+0.03%)
Aug 16, 2016 25.79 25.81 25.78 25.80 419,397 -0.01(-0.03%)
Aug 15, 2016 25.80 25.82 25.80 25.81 495,501 -0.02(-0.07%)
Aug 12, 2016 25.82 25.82 25.79 25.82 274,432 +0.03(+0.13%)
Aug 11, 2016 25.82 25.82 25.79 25.79 387,299 +0.00(+0.00%)
Aug 10, 2016 25.82 25.82 25.78 25.79 570,930 +0.01(+0.03%)
Aug 09, 2016 25.77 25.79 25.77 25.78 500,612 -0.01(-0.03%)
Aug 08, 2016 25.80 25.80 25.76 25.79 578,939 +0.01(+0.03%)
Aug 05, 2016 25.81 25.81 25.77 25.78 2,449,159 -0.01(-0.03%)
Aug 04, 2016 25.81 25.81 25.78 25.79 909,210 +0.01(+0.03%)
Aug 03, 2016 25.77 25.79 25.77 25.78 305,913 -0.01(-0.03%)
Aug 02, 2016 25.77 25.79 25.77 25.79 1,001,728 -0.01(-0.03%)
Aug 01, 2016 25.77 25.80 25.77 25.80 168,528 -0.01(-0.03%)
Jul 29, 2016 25.77 25.81 25.76 25.81 340,106 +0.04(+0.16%)
Jul 28, 2016 25.75 25.76 25.73 25.76 546,207 +0.01(+0.05%)
Jul 27, 2016 25.75 25.76 25.73 25.75 726,768 +0.01(+0.05%)
Jul 26, 2016 25.74 25.76 25.73 25.74 781,900 -0.02(-0.06%)
Jul 25, 2016 25.74 25.76 25.74 25.76 616,896 +0.01(+0.03%)
Jul 22, 2016 25.74 25.76 25.73 25.75 409,846 -0.01(-0.03%)
Jul 21, 2016 25.74 25.76 25.72 25.76 181,560 +0.03(+0.13%)
Jul 20, 2016 25.76 25.76 25.72 25.72 441,731 -0.03(-0.10%)
Jul 19, 2016 25.76 25.76 25.73 25.75 408,140 -0.01(-0.03%)
Jul 18, 2016 25.71 25.76 25.71 25.76 721,994 +0.03(+0.13%)
Jul 15, 2016 25.71 25.74 25.69 25.72 1,259,665 +0.02(+0.07%)
Jul 14, 2016 25.74 25.76 25.71 25.71 4,847,336 -0.03(-0.13%)
Jul 13, 2016 25.75 25.76 25.73 25.74 366,490 -0.02(-0.06%)
Jul 12, 2016 25.76 25.76 25.73 25.76 827,483 +0.00(+0.00%)
Jul 11, 2016 25.78 25.78 25.74 25.76 482,281 +0.01(+0.03%)
Jul 08, 2016 25.76 25.77 25.75 25.75 910,545 +0.00(+0.00%)
Jul 07, 2016 25.74 25.76 25.74 25.75 987,234 -0.03(-0.10%)
Jul 06, 2016 25.78 25.78 25.74 25.77 408,264 +0.00(+0.00%)
Jul 05, 2016 25.72 25.79 25.72 25.77 1,344,075 +0.03(+0.10%)
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.