Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.93 28.96 28.93 28.90 1,915,120 -0.03(-0.10%)
Nov 29, 2021 28.90 28.93 28.90 28.93 919,742 +0.03(+0.10%)
Nov 26, 2021 28.88 28.92 28.86 28.90 2,418,544 +0.03(+0.10%)
Nov 24, 2021 28.88 28.88 28.87 28.88 1,348,604 -0.01(-0.03%)
Nov 23, 2021 28.88 28.90 28.88 28.88 3,154,308 -0.01(-0.03%)
Nov 22, 2021 28.91 28.92 28.88 28.89 1,768,120 -0.04(-0.13%)
Nov 19, 2021 28.94 28.97 28.93 28.93 1,206,489 -0.02(-0.06%)
Nov 18, 2021 28.96 28.96 28.93 28.95 979,656 +0.00(+0.00%)
Nov 17, 2021 28.94 28.95 28.94 28.95 806,380 +0.02(+0.06%)
Nov 16, 2021 28.93 28.94 28.91 28.93 2,202,697 +0.00(+0.00%)
Nov 15, 2021 28.94 28.95 28.92 28.93 861,062 -0.01(-0.03%)
Nov 12, 2021 28.96 28.96 28.94 28.94 1,045,299 +0.01(+0.03%)
Nov 11, 2021 28.96 28.96 28.93 28.93 1,033,765 -0.04(-0.13%)
Nov 10, 2021 29.01 28.97 2,153,515 -0.06(-0.19%)
Nov 09, 2021 29.03 29.03 29.01 29.02 4,131,730 +0.01(+0.03%)
Nov 08, 2021 29.02 29.03 29.01 29.02 1,257,982 -0.02(-0.06%)
Nov 05, 2021 29.00 29.04 28.99 29.03 1,313,900 +0.03(+0.10%)
Nov 04, 2021 29.00 29.02 29.00 29.01 2,529,095 +0.02(+0.06%)
Nov 03, 2021 29.00 29.01 28.96 28.99 1,582,451 +0.00(+0.00%)
Nov 02, 2021 28.98 29.00 28.95 28.99 2,034,513 +0.03(+0.10%)
Nov 01, 2021 28.97 28.96 28.95 28.96 1,437,744 -0.01(-0.03%)
Oct 29, 2021 28.97 28.99 28.95 28.97 1,625,818 -0.01(-0.03%)
Oct 28, 2021 28.97 28.98 28.96 28.98 1,202,150 +0.01(+0.03%)
Oct 27, 2021 28.97 29.00 28.97 28.97 1,081,933 -0.01(-0.03%)
Oct 26, 2021 28.99 29.00 28.98 858,096 -0.02(-0.06%)
Oct 25, 2021 28.97 29.00 28.97 29.00 622,539 +0.03(+0.10%)
Oct 22, 2021 28.98 28.98 28.96 28.97 1,532,413 +0.01(+0.03%)
Oct 21, 2021 29.00 29.00 28.96 28.96 1,862,252 -0.06(-0.19%)
Oct 20, 2021 29.00 29.02 28.99 29.01 2,675,627 +0.00(+0.00%)
Oct 19, 2021 29.02 29.02 28.99 29.01 707,782 +0.02(+0.06%)
Oct 18, 2021 29.01 29.01 29.00 29.00 1,062,744 -0.03(-0.10%)
Oct 15, 2021 29.03 29.04 29.01 29.02 1,707,767 -0.02(-0.06%)
Oct 14, 2021 29.05 29.05 29.03 29.04 1,159,285 +0.00(+0.00%)
Oct 13, 2021 29.01 29.04 29.01 29.04 2,841,067 +0.01(+0.03%)
Oct 12, 2021 29.04 29.07 29.03 29.03 1,120,113 +0.00(+0.00%)
Oct 11, 2021 29.06 29.06 29.02 29.03 860,843 -0.01(-0.03%)
Oct 08, 2021 29.08 29.08 29.04 29.04 1,308,750 -0.03(-0.10%)
Oct 07, 2021 29.08 29.08 29.05 29.07 1,372,837 -0.01(-0.03%)
Oct 06, 2021 29.07 29.08 29.06 29.08 2,758,745 +0.01(+0.03%)
Oct 05, 2021 29.09 29.09 29.07 29.07 1,315,256 -0.01(-0.03%)
Oct 04, 2021 29.09 29.10 29.08 29.08 1,181,121 -0.01(-0.03%)
Oct 01, 2021 29.09 29.11 29.08 29.09 1,285,438 +0.01(+0.04%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,163 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,584 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,670 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,823 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,126 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,386 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,564 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,725 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,661 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,328 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,096 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,513 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,836 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,246 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,417 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,701 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,199 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,014 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,881 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,341 -0.01(-0.03%)
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.