Skip to main content

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

29.63 +0.10 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.59 25.61 25.56 25.61 42,328 +0.03(+0.10%)
Feb 25, 2011 25.55 25.58 25.55 25.58 50,579 +0.01(+0.03%)
Feb 24, 2011 25.56 25.58 25.55 25.57 167,365 +0.03(+0.13%)
Feb 23, 2011 25.56 25.56 25.54 25.54 42,287 -0.03(-0.13%)
Feb 22, 2011 25.55 25.57 25.53 25.57 94,990 +0.01(+0.03%)
Feb 18, 2011 25.49 25.56 25.49 25.56 151,855 +0.06(+0.23%)
Feb 17, 2011 25.54 25.54 25.50 25.50 231,395 -0.02(-0.07%)
Feb 16, 2011 25.48 25.52 25.47 25.52 77,377 +0.01(+0.03%)
Feb 15, 2011 25.50 25.51 25.47 25.51 204,572 +0.02(+0.07%)
Feb 14, 2011 25.52 25.52 25.47 25.50 83,275 +0.02(+0.07%)
Feb 11, 2011 25.51 25.52 25.47 25.48 123,310 +0.03(+0.10%)
Feb 10, 2011 25.50 25.50 25.45 25.45 47,975 -0.06(-0.23%)
Feb 09, 2011 25.49 25.52 25.44 25.51 241,658 +0.02(+0.07%)
Feb 08, 2011 25.51 25.52 25.45 25.50 183,790 -0.03(-0.13%)
Feb 07, 2011 25.51 25.53 25.49 25.53 62,917 +0.01(+0.03%)
Feb 04, 2011 25.53 25.53 25.46 25.52 92,269 +0.00(+0.00%)
Feb 03, 2011 25.46 25.54 25.46 25.52 125,703 +0.04(+0.17%)
Feb 02, 2011 25.56 25.56 25.47 25.48 99,231 -0.09(-0.36%)
Feb 01, 2011 25.52 25.58 25.52 25.57 3,103,340 -0.05(-0.20%)
Jan 31, 2011 25.61 25.63 25.56 25.62 411,595 +0.00(+0.00%)
Jan 28, 2011 25.58 25.62 25.55 25.62 56,192 +0.03(+0.13%)
Jan 27, 2011 25.60 25.60 25.55 25.59 48,414 +0.01(+0.03%)
Jan 26, 2011 25.58 25.58 25.53 25.58 71,864 -0.01(-0.03%)
Jan 25, 2011 25.56 25.59 25.54 25.59 164,691 +0.05(+0.20%)
Jan 24, 2011 25.55 25.56 25.52 25.54 28,429 -0.03(-0.10%)
Jan 21, 2011 25.55 25.58 25.50 25.56 347,409 +0.02(+0.07%)
Jan 20, 2011 25.51 25.55 25.50 25.55 37,942 -0.03(-0.13%)
Jan 19, 2011 25.56 25.58 25.53 25.58 71,822 +0.01(+0.03%)
Jan 18, 2011 25.58 25.58 25.53 25.57 46,043 +0.06(+0.23%)
Jan 14, 2011 25.53 25.56 25.50 25.51 47,363 -0.05(-0.20%)
Jan 13, 2011 25.57 25.58 25.50 25.56 654,824 +0.05(+0.20%)
Jan 12, 2011 25.51 25.56 25.50 25.51 49,884 -0.04(-0.16%)
Jan 11, 2011 25.57 25.57 25.52 25.55 74,378 +0.00(+0.00%)
Jan 10, 2011 25.57 25.57 25.52 25.55 41,759 +0.02(+0.07%)
Jan 07, 2011 25.50 25.55 25.50 25.54 47,028 +0.04(+0.17%)
Jan 06, 2011 25.50 25.51 25.45 25.50 29,811 +0.01(+0.03%)
Jan 05, 2011 25.48 25.49 25.45 25.49 65,177 -0.03(-0.13%)
Jan 04, 2011 25.52 25.52 25.45 25.52 476,993 +0.01(+0.03%)
Jan 03, 2011 25.43 25.51 25.40 25.51 51,728 +0.05(+0.20%)
Dec 31, 2010 25.49 25.51 25.45 25.46 33,081 -0.03(-0.10%)
Dec 30, 2010 25.48 25.49 25.43 25.49 52,074 +0.03(+0.13%)
Dec 29, 2010 25.46 25.50 25.39 25.45 83,510 -0.05(-0.20%)
Dec 28, 2010 25.50 25.51 25.47 25.50 45,338 -0.02(-0.07%)
Dec 27, 2010 25.43 25.53 25.43 25.52 149,497 +0.08(+0.33%)
Dec 23, 2010 25.49 25.49 25.44 25.44 31,953 -0.07(-0.26%)
Dec 22, 2010 25.45 25.51 25.45 25.50 53,138 -0.00(-0.00%)
Dec 21, 2010 25.50 25.51 25.48 25.50 42,253 +0.01(+0.03%)
Dec 20, 2010 25.50 25.50 25.45 25.50 26,972 +0.02(+0.07%)
Dec 17, 2010 25.45 25.48 25.42 25.48 76,329 +0.02(+0.07%)
Dec 16, 2010 25.48 25.48 25.39 25.46 30,196 +0.04(+0.17%)
Dec 15, 2010 25.43 25.48 25.39 25.42 110,560 +0.00(+0.00%)
Dec 14, 2010 25.50 25.50 25.42 25.42 31,454 -0.09(-0.36%)
Dec 13, 2010 25.45 25.51 25.45 25.51 138,680 +0.03(+0.10%)
Dec 10, 2010 25.45 25.51 25.45 25.49 43,743 +0.02(+0.07%)
Dec 09, 2010 25.48 25.55 25.45 25.47 33,011 -0.07(-0.27%)
Dec 08, 2010 25.52 25.56 25.49 25.54 638,016 -0.03(-0.10%)
Dec 07, 2010 25.56 25.56 25.52 25.56 25,251 +0.00(+0.00%)
Dec 06, 2010 25.55 25.56 25.52 25.56 19,995 +0.08(+0.33%)
Dec 03, 2010 25.57 25.57 25.46 25.48 114,449 +0.01(+0.03%)
Dec 02, 2010 25.54 25.55 25.47 25.47 14,381 -0.08(-0.33%)
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.