Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.68 27.70 27.67 27.69 3,410,729 +0.01(+0.03%)
Sep 27, 2019 27.65 27.69 27.65 27.68 942,421 +0.03(+0.10%)
Sep 26, 2019 27.68 27.68 27.66 27.66 788,334 -0.01(-0.03%)
Sep 25, 2019 27.68 27.68 27.65 27.67 1,625,224 -0.01(-0.03%)
Sep 24, 2019 27.66 27.69 27.66 27.68 1,845,284 +0.01(+0.03%)
Sep 23, 2019 27.68 27.68 27.66 27.67 1,455,050 +0.03(+0.10%)
Sep 20, 2019 27.62 27.65 27.62 27.64 2,978,766 +0.01(+0.03%)
Sep 19, 2019 27.62 27.63 27.61 27.63 3,259,460 +0.04(+0.13%)
Sep 18, 2019 27.64 27.65 27.59 27.59 818,816 -0.02(-0.07%)
Sep 17, 2019 27.58 27.61 27.58 27.61 704,245 +0.02(+0.07%)
Sep 16, 2019 27.59 27.59 27.58 27.59 604,402 +0.04(+0.16%)
Sep 13, 2019 27.58 27.59 27.55 27.55 1,482,030 -0.04(-0.15%)
Sep 12, 2019 27.63 27.63 27.59 27.59 958,514 -0.01(-0.05%)
Sep 11, 2019 27.61 27.62 27.60 27.60 685,332 +0.00(+0.00%)
Sep 10, 2019 27.63 27.65 27.60 27.60 708,062 -0.05(-0.19%)
Sep 09, 2019 27.66 27.67 27.65 27.66 722,161 -0.01(-0.03%)
Sep 06, 2019 27.68 27.69 27.66 27.67 882,824 +0.02(+0.06%)
Sep 05, 2019 27.68 27.69 27.65 27.65 22,661,428 -0.04(-0.16%)
Sep 04, 2019 27.68 27.70 27.68 27.69 2,199,728 +0.03(+0.10%)
Sep 03, 2019 27.68 27.69 27.63 27.67 3,290,345 +0.01(+0.04%)
Aug 30, 2019 27.66 27.66 27.65 27.65 536,653 +0.01(+0.03%)
Aug 29, 2019 27.67 27.67 27.65 27.65 600,108 -0.02(-0.06%)
Aug 28, 2019 27.65 27.67 27.65 27.66 611,485 +0.00(+0.00%)
Aug 27, 2019 27.65 27.66 27.65 27.66 672,140 +0.01(+0.03%)
Aug 26, 2019 27.65 27.66 27.64 27.65 519,198 +0.01(+0.03%)
Aug 23, 2019 27.61 27.66 27.61 27.65 708,502 +0.03(+0.10%)
Aug 22, 2019 27.63 27.64 27.60 27.62 851,694 +0.00(+0.00%)
Aug 21, 2019 27.63 27.64 27.62 27.62 830,661 -0.01(-0.03%)
Aug 20, 2019 27.63 27.64 27.62 27.63 547,339 +0.01(+0.03%)
Aug 19, 2019 27.62 27.62 27.61 27.62 361,988 +0.00(+0.00%)
Aug 16, 2019 27.61 27.63 27.59 27.62 508,625 +0.01(+0.03%)
Aug 15, 2019 27.57 27.61 27.57 27.61 660,714 +0.06(+0.23%)
Aug 14, 2019 27.56 27.57 27.55 27.55 1,131,713 +0.01(+0.03%)
Aug 13, 2019 27.57 27.57 27.53 27.54 1,141,548 -0.04(-0.13%)
Aug 12, 2019 27.58 27.58 27.57 27.57 523,866 +0.02(+0.06%)
Aug 09, 2019 27.57 27.57 27.55 27.56 558,762 +0.00(+0.00%)
Aug 08, 2019 27.57 27.57 27.56 27.56 1,396,621 -0.03(-0.10%)
Aug 07, 2019 27.60 27.61 27.57 27.58 1,000,032 +0.01(+0.03%)
Aug 06, 2019 27.57 27.58 27.56 27.57 1,352,522 -0.03(-0.10%)
Aug 05, 2019 27.56 27.60 27.56 27.60 1,708,205 +0.06(+0.23%)
Aug 02, 2019 27.54 27.54 27.51 27.54 752,721 -0.01(-0.03%)
Aug 01, 2019 27.48 27.56 27.48 27.55 1,124,677 +0.09(+0.32%)
Jul 31, 2019 27.48 27.50 27.43 27.46 1,067,329 -0.01(-0.03%)
Jul 30, 2019 27.49 27.49 27.47 27.47 1,667,535 -0.02(-0.07%)
Jul 29, 2019 27.48 27.53 27.47 27.48 4,708,469 +0.02(+0.07%)
Jul 26, 2019 27.47 27.47 27.45 27.47 1,240,136 +0.02(+0.06%)
Jul 25, 2019 27.46 27.47 27.45 27.45 748,863 -0.03(-0.10%)
Jul 24, 2019 27.47 27.48 27.46 27.48 700,272 +0.00(+0.00%)
Jul 23, 2019 27.48 27.48 27.46 27.48 468,861 +0.01(+0.03%)
Jul 22, 2019 27.46 27.48 27.46 27.47 321,063 +0.01(+0.03%)
Jul 19, 2019 27.46 27.48 27.45 27.46 636,687 -0.03(-0.10%)
Jul 18, 2019 27.46 27.48 27.44 27.48 1,200,213 +0.04(+0.16%)
Jul 17, 2019 27.42 27.46 27.42 27.44 968,142 +0.01(+0.03%)
Jul 16, 2019 27.42 27.43 27.42 27.43 1,173,312 -0.00(-0.02%)
Jul 15, 2019 27.44 27.44 27.42 27.44 367,423 +0.00(+0.02%)
Jul 12, 2019 27.41 27.44 27.41 27.43 934,047 +0.01(+0.03%)
Jul 11, 2019 27.44 27.44 27.41 27.42 566,269 -0.01(-0.03%)
Jul 10, 2019 27.40 27.44 27.40 27.43 1,052,281 +0.03(+0.10%)
Jul 09, 2019 27.41 27.41 27.40 27.40 991,567 +0.01(+0.03%)
Jul 08, 2019 27.42 27.42 27.40 27.40 1,000,093 -0.02(-0.07%)
Jul 05, 2019 27.43 27.43 27.40 27.41 850,558 -0.02(-0.07%)
Jul 03, 2019 27.44 27.46 27.43 27.43 631,316 -0.02(-0.08%)
Jul 02, 2019 27.42 27.47 27.42 27.45 799,745 +0.03(+0.11%)
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.