Skip to main content

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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.88 24.88 24.86 24.87 757,422 +0.00(+0.00%)
Jan 30, 2014 24.90 24.91 24.87 24.87 499,341 +0.00(+0.00%)
Jan 29, 2014 24.88 24.88 24.87 24.87 369,031 -0.01(-0.03%)
Jan 28, 2014 24.88 24.88 24.86 24.88 837,953 +0.01(+0.03%)
Jan 27, 2014 24.88 24.92 24.85 24.87 482,121 +0.01(+0.03%)
Jan 24, 2014 24.88 24.90 24.84 24.86 642,310 -0.02(-0.07%)
Jan 23, 2014 24.85 24.90 24.84 24.88 1,008,226 +0.02(+0.07%)
Jan 22, 2014 24.84 24.86 24.84 24.86 809,522 +0.00(+0.00%)
Jan 21, 2014 24.85 24.87 24.84 24.86 299,698 +0.02(+0.07%)
Jan 17, 2014 24.84 24.84 24.84 24.84 238,577 +0.00(+0.00%)
Jan 16, 2014 24.85 24.85 24.84 24.84 347,301 +0.00(+0.00%)
Jan 15, 2014 24.84 24.84 24.84 24.84 809,686 +0.01(+0.03%)
Jan 14, 2014 24.87 24.87 24.84 24.84 377,729 -0.02(-0.10%)
Jan 13, 2014 24.86 24.87 24.84 24.86 599,835 +0.00(+0.00%)
Jan 10, 2014 24.84 24.87 24.84 24.86 351,169 +0.03(+0.13%)
Jan 09, 2014 24.83 24.84 24.81 24.83 446,244 +0.02(+0.10%)
Jan 08, 2014 24.79 24.84 24.79 24.80 582,287 -0.02(-0.10%)
Jan 07, 2014 24.83 24.84 24.82 24.83 507,747 +0.02(+0.06%)
Jan 06, 2014 24.84 24.84 24.81 24.81 259,396 -0.01(-0.03%)
Jan 03, 2014 24.84 24.84 24.80 24.82 730,090 -0.01(-0.05%)
Jan 02, 2014 24.82 24.84 24.80 24.83 619,144 +0.00(+0.02%)
Dec 31, 2013 24.80 24.83 24.83 24.83 494,337 +0.02(+0.06%)
Dec 30, 2013 24.81 24.82 24.79 24.81 437,057 +0.01(+0.03%)
Dec 27, 2013 24.79 24.80 24.78 24.80 674,269 +0.02(+0.09%)
Dec 26, 2013 24.78 24.79 24.77 24.78 544,038 -0.01(-0.03%)
Dec 24, 2013 24.80 24.80 24.77 24.79 247,068 -0.01(-0.03%)
Dec 23, 2013 24.80 24.81 24.79 24.80 410,879 +0.00(+0.00%)
Dec 20, 2013 24.80 24.81 24.79 24.80 1,414,162 -0.02(-0.07%)
Dec 19, 2013 24.81 24.82 24.80 24.81 1,051,916 +0.00(+0.00%)
Dec 18, 2013 24.83 24.84 24.81 24.81 1,021,828 -0.02(-0.06%)
Dec 17, 2013 24.83 24.83 24.81 24.83 374,301 +0.02(+0.06%)
Dec 16, 2013 24.82 24.83 24.81 24.81 364,310 -0.01(-0.03%)
Dec 13, 2013 24.81 24.83 24.81 24.82 587,789 +0.01(+0.03%)
Dec 12, 2013 24.81 24.83 24.81 24.81 329,145 -0.02(-0.06%)
Dec 11, 2013 24.81 24.83 24.81 24.83 857,930 +0.00(+0.02%)
Dec 10, 2013 24.83 24.83 24.81 24.83 356,476 +0.00(+0.02%)
Dec 09, 2013 24.84 24.84 24.81 24.82 323,662 -0.01(-0.03%)
Dec 06, 2013 24.81 24.83 24.81 24.83 351,592 +0.01(+0.03%)
Dec 05, 2013 24.81 24.83 24.81 24.82 303,027 +0.00(+0.00%)
Dec 04, 2013 24.82 24.85 24.81 24.82 265,391 -0.02(-0.07%)
Dec 03, 2013 24.83 24.85 24.81 24.84 389,519 +0.01(+0.03%)
Dec 02, 2013 24.85 24.85 24.83 24.83 334,965 -0.01(-0.03%)
Nov 29, 2013 24.84 24.85 24.83 24.84 475,903 +0.00(+0.00%)
Nov 27, 2013 24.82 24.85 24.82 24.84 610,705 -0.02(-0.06%)
Nov 26, 2013 24.82 24.85 24.80 24.85 1,301,500 +0.02(+0.10%)
Nov 25, 2013 24.83 24.83 24.80 24.83 366,664 +0.02(+0.10%)
Nov 22, 2013 24.80 24.83 24.80 24.80 722,603 -0.02(-0.06%)
Nov 21, 2013 24.82 24.83 24.80 24.82 346,196 +0.01(+0.03%)
Nov 20, 2013 24.80 24.81 24.80 24.81 466,582 +0.01(+0.03%)
Nov 19, 2013 24.81 24.82 24.79 24.80 344,333 +0.01(+0.03%)
Nov 18, 2013 24.79 24.81 24.79 24.80 412,299 -0.01(-0.03%)
Nov 15, 2013 24.81 24.81 24.79 24.80 376,337 +0.00(+0.00%)
Nov 14, 2013 24.77 24.80 24.76 24.80 279,847 +0.02(+0.10%)
Nov 12, 2013 24.76 24.79 24.76 24.78 239,534 +0.02(+0.10%)
Nov 11, 2013 24.79 24.80 24.76 24.76 277,446 -0.02(-0.06%)
Nov 08, 2013 24.77 24.78 24.75 24.77 192,048 +0.00(+0.00%)
Nov 07, 2013 24.79 24.80 24.77 24.77 336,631 -0.01(-0.03%)
Nov 06, 2013 24.77 24.79 24.76 24.78 418,290 -0.02(-0.06%)
Nov 05, 2013 24.77 24.80 24.76 24.80 631,754 +0.01(+0.03%)
Nov 04, 2013 24.80 24.80 24.76 24.79 354,053 +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.