Skip to main content

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

29.80 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.24 28.29 28.24 28.29 4,793,206 +0.07(+0.24%)
Jan 30, 2023 28.24 28.24 28.21 28.22 2,882,559 -0.02(-0.07%)
Jan 27, 2023 28.21 28.24 28.21 28.24 4,501,260 +0.01(+0.03%)
Jan 26, 2023 28.23 28.26 28.22 28.23 2,433,451 -0.01(-0.03%)
Jan 25, 2023 28.21 28.26 28.21 28.24 3,903,924 +0.01(+0.03%)
Jan 24, 2023 28.20 28.24 28.20 28.23 3,724,479 +0.00(+0.00%)
Jan 23, 2023 28.24 28.25 28.21 28.23 4,788,169 -0.01(-0.03%)
Jan 20, 2023 28.23 28.24 28.20 28.24 5,883,306 +0.00(+0.00%)
Jan 19, 2023 28.26 28.26 28.23 28.24 4,302,568 -0.02(-0.07%)
Jan 18, 2023 28.25 28.27 28.22 28.26 5,231,269 +0.07(+0.24%)
Jan 17, 2023 28.18 28.20 28.16 28.19 4,269,334 +0.03(+0.10%)
Jan 13, 2023 28.20 28.20 28.15 28.17 6,479,323 -0.04(-0.14%)
Jan 12, 2023 28.20 28.20 28.17 28.20 4,353,203 +0.06(+0.20%)
Jan 11, 2023 28.15 28.15 28.12 28.15 2,839,751 +0.02(+0.07%)
Jan 10, 2023 28.11 28.13 28.09 28.13 3,338,330 +0.01(+0.03%)
Jan 09, 2023 28.12 28.15 28.11 28.12 4,414,595 +0.02(+0.07%)
Jan 06, 2023 28.02 28.11 27.98 28.10 2,374,467 +0.12(+0.44%)
Jan 05, 2023 27.99 27.99 27.96 27.98 4,389,940 -0.04(-0.14%)
Jan 04, 2023 28.04 28.04 28.00 28.01 5,613,662 +0.01(+0.03%)
Jan 03, 2023 28.04 28.04 27.98 28.00 3,487,031 +0.02(+0.07%)
Dec 30, 2022 27.98 28.00 27.97 27.98 2,946,504 -0.02(-0.07%)
Dec 29, 2022 27.99 28.01 27.98 28.00 2,855,428 +0.02(+0.07%)
Dec 28, 2022 28.02 28.02 27.98 27.98 3,108,610 +0.00(+0.00%)
Dec 27, 2022 28.00 28.02 27.98 27.98 2,582,828 -0.04(-0.14%)
Dec 23, 2022 28.05 28.05 28.02 28.02 2,170,160 -0.02(-0.07%)
Dec 22, 2022 28.05 28.06 28.00 28.04 2,587,666 +0.00(+0.00%)
Dec 21, 2022 28.03 28.05 28.00 28.04 3,667,143 +0.05(+0.17%)
Dec 20, 2022 27.98 28.00 27.96 27.99 5,224,278 -0.01(-0.03%)
Dec 19, 2022 28.06 28.06 28.00 28.00 4,827,756 -0.05(-0.17%)
Dec 16, 2022 27.99 28.06 27.99 28.05 5,155,744 +0.03(+0.10%)
Dec 15, 2022 27.99 28.04 27.99 28.02 5,067,365 +0.01(+0.03%)
Dec 14, 2022 28.04 28.05 27.97 28.01 5,294,492 +0.01(+0.03%)
Dec 13, 2022 28.02 28.08 27.99 28.00 6,008,163 +0.07(+0.24%)
Dec 12, 2022 27.99 27.99 27.93 27.94 3,482,857 -0.03(-0.10%)
Dec 09, 2022 27.97 27.99 27.95 27.97 4,252,230 +0.00(+0.00%)
Dec 08, 2022 27.99 27.99 27.95 27.97 1,730,501 -0.02(-0.07%)
Dec 07, 2022 27.98 27.99 27.95 27.99 6,581,872 +0.07(+0.24%)
Dec 06, 2022 27.94 27.94 27.91 27.92 2,059,166 +0.01(+0.03%)
Dec 05, 2022 27.98 27.98 27.89 27.91 3,377,144 -0.09(-0.31%)
Dec 02, 2022 27.92 27.99 27.90 27.99 5,181,197 +0.00(+0.00%)
Dec 01, 2022 27.97 27.99 27.93 27.99 8,517,944 +0.09(+0.30%)
Nov 30, 2022 27.80 27.92 27.80 27.91 3,642,304 +0.09(+0.34%)
Nov 29, 2022 27.88 27.88 27.82 27.82 2,230,358 -0.04(-0.14%)
Nov 28, 2022 27.87 27.87 27.84 27.85 2,396,910 -0.02(-0.07%)
Nov 25, 2022 27.87 27.87 27.82 27.87 839,058 +0.03(+0.10%)
Nov 23, 2022 27.82 27.85 27.81 27.84 1,966,800 +0.03(+0.10%)
Nov 22, 2022 27.79 27.82 27.78 27.82 3,138,748 +0.02(+0.07%)
Nov 21, 2022 27.81 27.82 27.79 27.80 4,169,903 +0.00(+0.00%)
Nov 18, 2022 27.80 27.84 27.79 27.80 2,292,568 -0.02(-0.07%)
Nov 17, 2022 27.82 27.82 27.77 27.82 4,269,960 -0.02(-0.07%)
Nov 16, 2022 27.82 27.84 27.81 27.83 2,486,664 +0.04(+0.14%)
Nov 15, 2022 27.78 27.84 27.78 27.80 2,514,510 +0.04(+0.14%)
Nov 14, 2022 27.82 27.82 27.76 27.76 3,190,749 -0.05(-0.17%)
Nov 11, 2022 27.77 27.81 27.77 27.81 2,489,636 +0.03(+0.10%)
Nov 10, 2022 27.75 27.82 27.73 27.78 3,144,719 +0.21(+0.76%)
Nov 09, 2022 27.56 27.58 27.53 27.57 3,308,023 +0.03(+0.10%)
Nov 08, 2022 27.53 27.56 27.51 27.54 3,090,185 +0.03(+0.10%)
Nov 07, 2022 27.54 27.54 27.50 27.51 4,091,202 -0.01(-0.03%)
Nov 04, 2022 27.45 27.53 27.45 27.52 2,296,008 +0.06(+0.21%)
Nov 03, 2022 27.45 27.48 27.41 27.46 2,819,934 -0.02(-0.07%)
Nov 02, 2022 27.53 27.61 27.47 27.48 4,333,505 -0.04(-0.14%)
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.