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

29.47 +0.09 (+0.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.70 25.74 25.68 25.73 302,521 +0.05(+0.20%)
Sep 29, 2011 25.72 25.74 25.68 25.68 118,737 -0.01(-0.03%)
Sep 28, 2011 25.73 25.75 25.68 25.69 45,215 -0.06(-0.23%)
Sep 27, 2011 25.72 25.76 25.66 25.75 189,143 +0.00(+0.00%)
Sep 26, 2011 25.73 25.77 25.70 25.75 250,464 +0.05(+0.20%)
Sep 23, 2011 25.74 25.74 25.68 25.70 63,350 +0.01(+0.03%)
Sep 22, 2011 25.76 25.76 25.69 25.69 68,531 -0.08(-0.31%)
Sep 21, 2011 25.82 25.83 25.74 25.77 88,439 -0.06(-0.22%)
Sep 20, 2011 25.79 25.84 25.79 25.83 58,222 +0.00(+0.00%)
Sep 19, 2011 25.80 25.83 25.79 25.83 54,035 +0.04(+0.16%)
Sep 16, 2011 25.79 25.84 25.79 25.79 61,212 -0.02(-0.07%)
Sep 15, 2011 25.84 25.84 25.77 25.80 97,986 -0.02(-0.07%)
Sep 14, 2011 25.83 25.85 25.80 25.82 75,985 +0.00(+0.00%)
Sep 13, 2011 25.82 25.85 25.74 25.82 87,268 +0.02(+0.07%)
Sep 12, 2011 25.79 25.82 25.78 25.80 38,597 -0.02(-0.07%)
Sep 09, 2011 25.79 25.83 25.79 25.82 68,230 -0.02(-0.07%)
Sep 08, 2011 25.84 25.84 25.79 25.84 194,894 -0.02(-0.07%)
Sep 07, 2011 25.77 25.85 25.74 25.85 80,898 +0.11(+0.43%)
Sep 06, 2011 25.75 25.77 25.70 25.74 60,102 -0.03(-0.10%)
Sep 02, 2011 25.76 25.79 25.70 25.77 257,556 -0.01(-0.03%)
Sep 01, 2011 25.77 25.79 25.75 25.78 67,784 -0.03(-0.10%)
Aug 31, 2011 25.79 25.81 25.76 25.80 77,747 +0.04(+0.16%)
Aug 30, 2011 25.79 25.80 25.75 25.76 80,862 -0.02(-0.07%)
Aug 29, 2011 25.83 25.84 25.77 25.78 125,941 -0.03(-0.13%)
Aug 26, 2011 25.83 25.85 25.81 25.81 115,664 +0.03(+0.10%)
Aug 25, 2011 25.85 25.86 25.79 25.79 100,688 -0.04(-0.16%)
Aug 24, 2011 25.82 25.83 25.79 25.83 151,097 -0.04(-0.14%)
Aug 23, 2011 25.90 25.90 25.82 25.86 66,978 +0.00(+0.00%)
Aug 22, 2011 25.88 25.89 25.84 25.86 158,055 -0.02(-0.07%)
Aug 19, 2011 25.83 25.89 25.79 25.88 192,766 +0.08(+0.30%)
Aug 18, 2011 25.88 25.88 25.76 25.80 134,791 -0.08(-0.30%)
Aug 17, 2011 25.84 25.88 25.80 25.88 108,666 +0.03(+0.13%)
Aug 16, 2011 25.85 25.88 25.79 25.85 66,695 -0.04(-0.16%)
Aug 15, 2011 25.86 25.90 25.77 25.89 116,503 +0.06(+0.23%)
Aug 12, 2011 25.89 25.89 25.79 25.83 134,659 -0.09(-0.36%)
Aug 11, 2011 25.89 25.92 25.78 25.92 65,017 +0.12(+0.46%)
Aug 10, 2011 25.87 25.96 25.80 25.80 94,254 +0.02(+0.07%)
Aug 09, 2011 25.94 25.98 25.74 25.79 76,321 -0.09(-0.36%)
Aug 08, 2011 25.94 25.94 25.79 25.88 80,561 -0.06(-0.23%)
Aug 05, 2011 25.97 25.97 25.89 25.94 83,316 -0.01(-0.04%)
Aug 04, 2011 25.93 25.97 25.93 25.95 94,523 +0.02(+0.07%)
Aug 03, 2011 25.95 25.96 25.90 25.93 87,722 -0.02(-0.07%)
Aug 02, 2011 25.95 25.96 25.91 25.95 35,614 -0.01(-0.04%)
Aug 01, 2011 25.91 25.96 25.91 25.96 66,465 +0.02(+0.08%)
Jul 29, 2011 25.95 25.97 25.92 25.94 34,217 -0.03(-0.10%)
Jul 28, 2011 25.87 25.97 25.87 25.96 476,921 +0.13(+0.49%)
Jul 27, 2011 25.88 25.89 25.84 25.84 125,172 -0.08(-0.33%)
Jul 26, 2011 25.85 25.92 25.86 25.92 56,082 +0.08(+0.30%)
Jul 25, 2011 25.91 25.91 25.85 25.85 197,921 -0.06(-0.23%)
Jul 22, 2011 25.92 25.92 25.90 25.90 85,258 -0.01(-0.03%)
Jul 21, 2011 25.90 25.92 25.88 25.91 55,814 +0.02(+0.07%)
Jul 20, 2011 25.92 25.96 25.85 25.90 189,298 -0.03(-0.10%)
Jul 19, 2011 25.96 25.96 25.91 25.92 59,717 -0.02(-0.07%)
Jul 18, 2011 25.95 25.96 25.92 25.94 117,160 -0.01(-0.03%)
Jul 15, 2011 25.90 25.95 25.90 25.95 115,769 +0.04(+0.16%)
Jul 14, 2011 25.90 25.95 25.90 25.90 82,089 -0.03(-0.13%)
Jul 13, 2011 25.93 25.96 25.91 25.94 62,553 -0.01(-0.03%)
Jul 12, 2011 25.94 25.96 25.90 25.95 103,259 -0.02(-0.07%)
Jul 11, 2011 25.97 25.97 25.92 25.96 88,628 +0.04(+0.16%)
Jul 08, 2011 25.91 25.94 25.91 25.92 75,531 +0.01(+0.03%)
Jul 07, 2011 25.90 25.91 25.88 25.91 43,397 -0.01(-0.03%)
Jul 06, 2011 25.90 25.92 25.89 25.92 43,488 +0.01(+0.03%)
Jul 05, 2011 25.90 25.91 25.87 25.91 52,973 +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.