Skip to main content

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

29.69 +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.49 27.51 27.49 27.50 287,831 -0.01(-0.03%)
Sep 28, 2017 27.50 27.50 27.48 27.50 377,226 +0.03(+0.10%)
Sep 27, 2017 27.49 27.50 27.48 27.48 549,229 -0.01(-0.03%)
Sep 26, 2017 27.50 27.50 27.48 27.49 274,081 -0.01(-0.03%)
Sep 25, 2017 27.47 27.51 27.47 27.50 635,386 +0.02(+0.07%)
Sep 22, 2017 27.47 27.49 27.47 27.48 214,862 +0.00(+0.00%)
Sep 21, 2017 27.48 27.49 27.46 27.48 465,302 +0.00(+0.00%)
Sep 20, 2017 27.50 27.50 27.46 27.48 255,631 -0.02(-0.07%)
Sep 19, 2017 27.50 27.50 27.48 27.50 279,984 +0.00(+0.00%)
Sep 18, 2017 27.50 27.50 27.48 27.50 379,328 +0.01(+0.03%)
Sep 15, 2017 27.50 27.50 27.48 27.49 1,086,089 +0.01(+0.03%)
Sep 14, 2017 27.48 27.50 27.47 27.48 453,846 -0.02(-0.07%)
Sep 13, 2017 27.49 27.50 27.48 27.50 1,905,493 +0.01(+0.03%)
Sep 12, 2017 27.51 27.51 27.49 27.49 293,215 -0.04(-0.13%)
Sep 11, 2017 27.53 27.53 27.50 27.52 446,953 -0.02(-0.06%)
Sep 08, 2017 27.52 27.54 27.51 27.54 249,866 +0.00(+0.00%)
Sep 07, 2017 27.52 27.54 27.51 27.54 438,639 +0.02(+0.07%)
Sep 06, 2017 27.54 27.55 27.51 27.52 556,795 +0.02(+0.07%)
Sep 05, 2017 27.50 27.54 27.50 27.50 408,527 +0.02(+0.07%)
Sep 01, 2017 27.50 27.50 27.49 27.49 189,066 -0.02(-0.08%)
Aug 31, 2017 27.47 27.52 27.47 27.51 740,457 +0.01(+0.03%)
Aug 30, 2017 27.50 27.50 27.47 27.50 709,303 +0.00(+0.00%)
Aug 29, 2017 27.47 27.50 27.47 27.50 802,993 +0.01(+0.03%)
Aug 28, 2017 27.50 27.50 27.46 27.49 139,764 +0.02(+0.07%)
Aug 25, 2017 27.48 27.49 27.46 27.47 242,493 +0.01(+0.03%)
Aug 24, 2017 27.48 27.48 27.46 27.46 369,179 -0.03(-0.10%)
Aug 23, 2017 27.48 27.49 27.44 27.49 529,420 +0.01(+0.03%)
Aug 22, 2017 27.45 27.48 27.45 27.48 346,506 +0.00(+0.00%)
Aug 21, 2017 27.45 27.48 27.45 27.48 306,766 +0.03(+0.10%)
Aug 18, 2017 27.47 27.48 27.45 27.45 1,114,916 -0.02(-0.07%)
Aug 17, 2017 27.45 27.47 27.44 27.47 909,564 +0.02(+0.07%)
Aug 16, 2017 27.43 27.46 27.43 27.45 978,968 +0.01(+0.03%)
Aug 15, 2017 27.45 27.45 27.43 27.44 233,338 -0.01(-0.03%)
Aug 14, 2017 27.44 27.45 27.44 27.45 304,869 +0.01(+0.03%)
Aug 11, 2017 27.43 27.46 27.43 27.44 272,545 +0.00(+0.00%)
Aug 10, 2017 27.45 27.45 27.44 27.44 312,384 -0.01(-0.03%)
Aug 09, 2017 27.44 27.45 27.43 27.45 1,340,844 +0.04(+0.13%)
Aug 08, 2017 27.45 27.45 27.42 27.42 257,181 -0.04(-0.13%)
Aug 07, 2017 27.45 27.45 27.44 27.45 169,175 +0.00(+0.00%)
Aug 04, 2017 27.44 27.45 27.43 27.45 293,154 +0.02(+0.07%)
Aug 03, 2017 27.44 27.45 27.44 27.44 236,361 -0.02(-0.07%)
Aug 02, 2017 27.45 27.45 27.44 27.45 314,395 -0.01(-0.03%)
Aug 01, 2017 27.44 27.46 27.44 27.46 300,865 +0.02(+0.09%)
Jul 31, 2017 27.43 27.45 27.43 27.44 238,827 +0.01(+0.03%)
Jul 28, 2017 27.41 27.44 27.41 27.43 447,999 +0.01(+0.03%)
Jul 27, 2017 27.41 27.44 27.41 27.42 274,613 +0.00(+0.00%)
Jul 26, 2017 27.41 27.43 27.40 27.42 269,893 +0.03(+0.10%)
Jul 25, 2017 27.41 27.42 27.39 27.39 340,171 -0.01(-0.03%)
Jul 24, 2017 27.43 27.43 27.40 27.40 1,757,362 -0.04(-0.13%)
Jul 21, 2017 27.42 27.44 27.41 27.44 337,581 +0.02(+0.07%)
Jul 20, 2017 27.42 27.42 27.40 27.42 390,679 +0.01(+0.03%)
Jul 19, 2017 27.42 27.42 27.40 27.41 1,233,326 -0.01(-0.03%)
Jul 18, 2017 27.41 27.42 27.40 27.42 3,890,230 +0.03(+0.10%)
Jul 17, 2017 27.41 27.42 27.39 27.39 355,557 -0.01(-0.03%)
Jul 14, 2017 27.39 27.41 27.39 27.40 181,535 +0.00(+0.00%)
Jul 13, 2017 27.39 27.42 27.39 27.40 269,088 +0.00(+0.00%)
Jul 12, 2017 27.39 27.41 27.39 27.40 657,187 +0.02(+0.06%)
Jul 11, 2017 27.35 27.39 27.35 27.39 293,239 +0.02(+0.07%)
Jul 10, 2017 27.35 27.37 27.35 27.37 210,003 +0.02(+0.07%)
Jul 07, 2017 27.34 27.35 27.33 27.35 234,684 +0.01(+0.03%)
Jul 06, 2017 27.33 27.35 27.33 27.34 158,695 +0.00(+0.00%)
Jul 05, 2017 27.34 27.34 27.31 27.34 436,615 +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.