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

29.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.27 29.29 29.21 29.22 4,253,250 -0.04(-0.14%)
Sep 29, 2022 29.29 29.29 29.20 29.26 3,180,214 -0.06(-0.20%)
Sep 28, 2022 29.26 29.33 29.22 29.32 5,124,894 +0.16(+0.55%)
Sep 27, 2022 29.20 29.24 29.15 29.16 4,373,172 -0.03(-0.10%)
Sep 26, 2022 29.24 29.28 29.19 29.19 2,337,230 -0.11(-0.38%)
Sep 23, 2022 29.33 29.35 29.29 29.30 3,040,518 -0.07(-0.24%)
Sep 22, 2022 29.39 29.39 29.34 29.37 2,706,624 -0.06(-0.20%)
Sep 21, 2022 29.46 29.47 29.37 29.43 3,602,297 -0.02(-0.07%)
Sep 20, 2022 29.47 29.47 29.44 29.45 4,143,709 -0.02(-0.07%)
Sep 19, 2022 29.46 29.49 29.45 29.47 2,872,740 -0.04(-0.14%)
Sep 16, 2022 29.48 29.52 29.45 29.51 4,892,823 +0.00(+0.00%)
Sep 15, 2022 29.52 29.53 29.49 29.51 10,478,480 -0.03(-0.10%)
Sep 14, 2022 29.54 29.55 29.51 29.54 1,326,757 -0.01(-0.03%)
Sep 13, 2022 29.57 29.57 29.52 29.55 2,340,592 -0.09(-0.30%)
Sep 12, 2022 29.63 29.67 29.62 29.64 3,767,194 +0.01(+0.03%)
Sep 09, 2022 29.63 29.69 29.62 29.63 7,467,473 -0.01(-0.03%)
Sep 08, 2022 29.68 29.68 29.64 29.64 13,457,359 -0.01(-0.03%)
Sep 07, 2022 29.58 29.66 29.58 29.65 1,940,225 +0.05(+0.17%)
Sep 06, 2022 29.66 29.66 29.58 29.60 3,397,247 -0.07(-0.24%)
Sep 02, 2022 29.68 29.70 29.65 29.67 2,853,837 +0.04(+0.13%)
Sep 01, 2022 29.63 29.63 29.56 29.63 1,661,482 -0.04(-0.13%)
Aug 31, 2022 29.72 29.73 29.67 29.67 1,705,797 -0.05(-0.17%)
Aug 30, 2022 29.74 29.74 29.69 29.72 1,060,365 +0.00(+0.00%)
Aug 29, 2022 29.75 29.75 29.70 29.72 1,818,821 -0.04(-0.13%)
Aug 26, 2022 29.78 29.81 29.75 29.76 1,722,588 -0.04(-0.13%)
Aug 25, 2022 29.76 29.80 29.75 29.80 7,561,044 +0.06(+0.20%)
Aug 24, 2022 29.76 29.79 29.74 29.74 1,705,137 -0.04(-0.13%)
Aug 23, 2022 29.77 29.81 29.74 29.78 2,288,436 +0.03(+0.10%)
Aug 22, 2022 29.76 29.78 29.74 29.75 2,314,898 -0.06(-0.20%)
Aug 19, 2022 29.80 29.82 29.77 29.81 2,138,739 -0.03(-0.10%)
Aug 18, 2022 29.88 29.88 29.82 29.84 1,998,303 +0.03(+0.10%)
Aug 17, 2022 29.84 29.84 29.77 29.81 2,468,448 -0.03(-0.10%)
Aug 16, 2022 29.89 29.89 29.83 29.84 1,876,054 -0.03(-0.10%)
Aug 15, 2022 29.86 29.89 29.85 29.87 2,430,269 +0.01(+0.03%)
Aug 12, 2022 29.84 29.86 29.82 29.86 929,726 +0.05(+0.17%)
Aug 11, 2022 29.88 29.91 29.80 29.81 1,395,499 -0.01(-0.03%)
Aug 10, 2022 29.88 29.88 29.81 29.82 1,933,781 +0.07(+0.24%)
Aug 09, 2022 29.81 29.81 29.74 29.75 1,443,118 -0.04(-0.13%)
Aug 08, 2022 29.79 29.83 29.79 29.79 1,366,967 +0.00(+0.00%)
Aug 05, 2022 29.82 29.82 29.75 29.79 1,245,090 -0.12(-0.40%)
Aug 04, 2022 29.86 29.92 29.84 29.91 2,192,400 +0.05(+0.17%)
Aug 03, 2022 29.84 29.86 29.78 29.86 3,166,570 +0.04(+0.13%)
Aug 02, 2022 29.94 29.94 29.81 29.82 1,833,834 -0.10(-0.33%)
Aug 01, 2022 29.90 29.94 29.90 29.92 1,838,630 -0.07(-0.23%)
Jul 29, 2022 29.96 30.00 29.95 29.99 3,154,440 +0.01(+0.03%)
Jul 28, 2022 29.94 29.99 29.91 29.98 13,524,696 +0.09(+0.30%)
Jul 27, 2022 29.78 29.90 29.78 29.89 1,343,966 +0.08(+0.27%)
Jul 26, 2022 29.85 29.86 29.81 29.81 2,062,184 -0.02(-0.07%)
Jul 25, 2022 29.84 29.86 29.83 29.83 3,784,372 -0.05(-0.17%)
Jul 22, 2022 29.80 29.90 29.80 29.88 2,086,903 +0.10(+0.34%)
Jul 21, 2022 29.71 29.79 29.70 29.78 3,315,158 +0.09(+0.30%)
Jul 20, 2022 29.73 29.73 29.68 29.69 6,290,290 -0.02(-0.07%)
Jul 19, 2022 29.71 29.73 29.69 29.71 1,554,883 +0.01(+0.03%)
Jul 18, 2022 29.71 29.73 29.69 29.70 2,031,504 +0.01(+0.03%)
Jul 15, 2022 29.70 29.76 29.68 29.69 8,939,392 -0.01(-0.03%)
Jul 14, 2022 29.65 29.71 29.60 29.70 1,859,926 +0.00(+0.00%)
Jul 13, 2022 29.68 29.72 29.61 29.70 8,313,493 -0.03(-0.10%)
Jul 12, 2022 29.73 29.76 29.72 29.73 2,668,553 +0.00(+0.00%)
Jul 11, 2022 29.76 29.77 29.72 29.73 1,108,005 +0.00(+0.00%)
Jul 08, 2022 29.75 29.75 29.71 29.73 1,453,438 -0.04(-0.13%)
Jul 07, 2022 29.77 29.78 29.74 29.77 2,010,616 +0.01(+0.03%)
Jul 06, 2022 29.83 29.84 29.75 29.76 2,173,272 -0.06(-0.20%)
Jul 05, 2022 29.80 29.82 29.79 29.82 1,969,344 +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.