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

31.02 USD +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.30 31.36 31.30 31.36 1,883,100 +0.03(+0.10%)
Feb 25, 2021 31.38 31.39 31.32 31.33 1,986,191 -0.05(-0.16%)
Feb 24, 2021 31.39 31.40 31.37 31.38 1,480,292 -0.01(-0.03%)
Feb 23, 2021 31.38 31.39 31.37 31.39 1,462,353 +0.00(+0.00%)
Feb 22, 2021 31.37 31.40 31.37 31.39 1,118,525 +0.01(+0.03%)
Feb 19, 2021 31.40 31.41 31.38 31.38 3,070,400 -0.01(-0.03%)
Feb 18, 2021 31.39 31.41 31.39 31.39 1,763,656 +0.00(+0.00%)
Feb 17, 2021 31.39 31.41 31.38 31.39 1,937,689 -0.01(-0.03%)
Feb 16, 2021 31.38 31.40 31.38 31.40 1,253,396 +0.02(+0.06%)
Feb 12, 2021 31.40 31.40 31.38 31.38 1,479,700 -0.02(-0.06%)
Feb 11, 2021 31.40 31.40 31.38 31.40 656,553 +0.00(+0.00%)
Feb 10, 2021 31.38 31.40 31.38 31.40 1,729,016 +0.03(+0.10%)
Feb 09, 2021 31.38 31.39 31.37 31.37 950,807 -0.01(-0.03%)
Feb 08, 2021 31.39 31.40 31.38 31.38 1,628,115 -0.01(-0.03%)
Feb 05, 2021 31.38 31.39 31.37 31.39 1,414,700 +0.02(+0.06%)
Feb 04, 2021 31.38 31.38 31.35 31.37 1,862,614 +0.00(+0.00%)
Feb 03, 2021 31.37 31.38 31.36 31.37 964,751 -0.01(-0.03%)
Feb 02, 2021 31.36 31.38 31.36 31.38 888,419 +0.00(+0.00%)
Feb 01, 2021 31.36 31.39 31.36 31.38 798,411 -0.02(-0.06%)
Jan 29, 2021 31.38 31.40 31.38 31.40 1,230,900 +0.00(+0.00%)
Jan 28, 2021 31.41 31.41 31.38 31.40 2,268,594 +0.02(+0.06%)
Jan 27, 2021 31.39 31.40 31.38 31.38 2,531,164 -0.01(-0.03%)
Jan 26, 2021 31.38 31.40 31.38 31.39 1,689,928 +0.00(+0.00%)
Jan 25, 2021 31.38 31.40 31.38 31.39 748,056 +0.01(+0.03%)
Jan 22, 2021 31.40 31.40 31.38 31.38 1,994,700 -0.01(-0.03%)
Jan 21, 2021 31.40 31.40 31.38 31.39 1,995,154 +0.00(+0.00%)
Jan 20, 2021 31.39 31.39 31.37 31.39 2,845,841 +0.00(+0.00%)
Jan 19, 2021 31.38 31.39 31.38 31.39 1,982,231 +0.00(+0.00%)
Jan 15, 2021 31.39 31.39 31.37 31.39 996,700 +0.02(+0.06%)
Jan 14, 2021 31.41 31.41 31.37 31.37 1,328,013 -0.04(-0.13%)
Jan 13, 2021 31.36 31.41 31.36 31.41 782,917 +0.03(+0.10%)
Jan 12, 2021 31.38 31.40 31.36 31.38 1,497,295 +0.01(+0.03%)
Jan 11, 2021 31.37 31.39 31.35 31.37 935,282 +0.00(+0.00%)
Jan 08, 2021 31.40 31.40 31.36 31.37 1,318,900 -0.02(-0.06%)
Jan 07, 2021 31.36 31.39 31.36 31.39 1,969,643 +0.02(+0.06%)
Jan 06, 2021 31.39 31.40 31.37 31.37 1,690,679 -0.02(-0.06%)
Jan 05, 2021 31.39 31.40 31.38 31.39 1,162,040 -0.01(-0.03%)
Jan 04, 2021 31.41 31.41 31.39 31.40 1,119,519 +0.00(+0.00%)
Dec 31, 2020 31.40 31.40 31.40 1,239,215 -0.01(-0.03%)
Dec 30, 2020 31.40 31.41 31.39 31.41 1,239,215 +0.01(+0.03%)
Dec 29, 2020 31.38 31.40 31.38 31.40 846,378 +0.02(+0.06%)
Dec 28, 2020 31.39 31.39 31.37 31.38 1,028,854 -0.01(-0.03%)
Dec 24, 2020 31.39 31.39 31.37 31.39 751,400 +0.01(+0.03%)
Dec 23, 2020 31.37 31.39 31.36 31.38 908,306 +0.01(+0.03%)
Dec 22, 2020 31.38 31.38 31.35 31.37 628,219 +0.02(+0.06%)
Dec 21, 2020 31.34 31.37 31.34 31.35 1,353,812 -0.01(-0.03%)
Dec 18, 2020 31.38 31.38 31.35 31.36 1,303,000 -0.03(-0.10%)
Dec 17, 2020 31.38 31.40 31.38 31.39 880,457 +0.00(+0.00%)
Dec 16, 2020 31.40 31.40 31.37 31.39 2,072,034 -0.01(-0.03%)
Dec 15, 2020 31.38 31.40 31.36 31.40 1,136,519 +0.03(+0.10%)
Dec 14, 2020 31.37 31.39 31.37 31.37 713,773 -0.01(-0.03%)
Dec 11, 2020 31.37 31.39 31.36 31.38 829,200 +0.03(+0.10%)
Dec 10, 2020 31.36 31.37 31.35 31.35 725,973 +0.00(+0.00%)
Dec 09, 2020 31.37 31.37 31.34 31.35 1,807,587 -0.01(-0.03%)
Dec 08, 2020 31.37 31.38 31.35 31.36 1,165,678 +0.00(+0.00%)
Dec 07, 2020 31.38 31.38 31.36 31.36 1,081,873 -0.01(-0.03%)
Dec 04, 2020 31.38 31.39 31.36 31.37 1,612,500 +0.00(+0.00%)
Dec 03, 2020 31.37 31.38 31.36 31.37 1,037,532 -0.01(-0.03%)
Dec 02, 2020 31.39 31.39 31.37 31.38 2,520,613 +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.