Skip to main content

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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.19 24.19 24.16 24.16 601,895 -0.02(-0.06%)
Feb 27, 2013 24.19 24.20 24.18 24.18 280,172 -0.02(-0.10%)
Feb 26, 2013 24.17 24.20 24.16 24.20 366,294 +0.01(+0.05%)
Feb 22, 2013 24.18 24.22 24.16 24.19 892,929 +0.01(+0.05%)
Feb 21, 2013 24.16 24.18 24.14 24.18 2,172,510 +0.02(+0.06%)
Feb 20, 2013 24.16 24.17 24.13 24.16 234,966 +0.03(+0.13%)
Feb 19, 2013 24.16 24.16 24.13 24.13 269,362 +0.00(+0.00%)
Feb 15, 2013 24.15 24.16 24.13 24.13 260,757 -0.02(-0.07%)
Feb 14, 2013 24.13 24.16 24.12 24.15 407,678 -0.02(-0.06%)
Feb 13, 2013 24.16 24.16 24.14 24.16 350,098 +0.00(+0.00%)
Feb 12, 2013 24.16 24.17 24.15 24.16 257,205 +0.00(+0.00%)
Feb 11, 2013 24.16 24.16 24.14 24.16 223,437 +0.01(+0.03%)
Feb 08, 2013 24.16 24.16 24.14 24.16 292,746 -0.01(-0.03%)
Feb 07, 2013 24.16 24.17 24.15 24.16 441,500 +0.00(+0.00%)
Feb 06, 2013 24.15 24.16 24.14 24.16 783,688 +0.03(+0.13%)
Feb 04, 2013 24.14 24.16 24.13 24.13 472,243 -0.02(-0.10%)
Feb 01, 2013 24.14 24.16 24.12 24.16 261,947 +0.01(+0.03%)
Jan 31, 2013 24.16 24.16 24.12 24.15 327,667 +0.00(+0.00%)
Jan 30, 2013 24.15 24.16 24.13 24.15 1,072,419 -0.01(-0.03%)
Jan 29, 2013 24.15 24.16 24.14 24.16 598,522 -0.01(-0.03%)
Jan 28, 2013 24.14 24.16 24.14 24.16 305,508 +0.02(+0.10%)
Jan 25, 2013 24.17 24.17 24.14 24.14 391,560 -0.03(-0.13%)
Jan 24, 2013 24.16 24.17 24.15 24.17 275,210 +0.02(+0.06%)
Jan 23, 2013 24.16 24.16 24.13 24.16 497,518 +0.00(+0.00%)
Jan 22, 2013 24.16 24.16 24.14 24.16 437,584 +0.02(+0.07%)
Jan 18, 2013 24.12 24.16 24.12 24.14 420,369 +0.01(+0.03%)
Jan 17, 2013 24.16 24.16 24.13 24.13 235,310 -0.02(-0.10%)
Jan 16, 2013 24.15 24.16 24.13 24.16 466,559 +0.02(+0.07%)
Jan 15, 2013 24.16 24.16 24.13 24.14 252,663 +0.00(+0.00%)
Jan 14, 2013 24.15 24.17 24.14 24.14 320,791 -0.04(-0.16%)
Jan 11, 2013 24.17 24.18 24.15 24.18 265,092 +0.01(+0.04%)
Jan 10, 2013 24.17 24.17 24.15 24.17 536,542 +0.01(+0.03%)
Jan 09, 2013 24.16 24.17 24.13 24.16 301,002 +0.02(+0.07%)
Jan 08, 2013 24.14 24.17 24.13 24.15 311,383 -0.01(-0.03%)
Jan 07, 2013 24.14 24.16 24.12 24.16 286,408 +0.03(+0.13%)
Jan 04, 2013 24.15 24.16 24.12 24.12 375,600 -0.03(-0.13%)
Jan 03, 2013 24.13 24.16 24.13 24.16 427,126 -0.01(-0.03%)
Jan 02, 2013 24.15 24.17 24.12 24.16 515,769 +0.05(+0.20%)
Dec 31, 2012 24.09 24.16 24.09 24.12 216,499 +0.00(+0.00%)
Dec 28, 2012 24.12 24.13 24.10 24.12 224,911 +0.01(+0.03%)
Dec 27, 2012 24.11 24.12 24.05 24.11 297,287 -0.02(-0.10%)
Dec 26, 2012 24.16 24.16 24.12 24.13 402,801 -0.04(-0.16%)
Dec 24, 2012 24.11 24.17 24.11 24.17 319,652 +0.04(+0.16%)
Dec 21, 2012 24.10 24.15 24.10 24.13 323,146 +0.01(+0.03%)
Dec 20, 2012 24.14 24.15 24.12 24.12 226,978 -0.02(-0.07%)
Dec 19, 2012 24.14 24.15 24.11 24.14 252,710 +0.00(+0.00%)
Dec 18, 2012 24.13 24.14 24.10 24.14 300,261 +0.03(+0.13%)
Dec 17, 2012 24.12 24.15 24.11 24.11 193,906 -0.02(-0.07%)
Dec 14, 2012 24.12 24.14 24.10 24.12 337,257 -0.01(-0.03%)
Dec 13, 2012 24.10 24.16 24.10 24.13 177,568 +0.02(+0.10%)
Dec 12, 2012 24.10 24.14 24.09 24.11 273,802 +0.01(+0.03%)
Dec 11, 2012 24.16 24.18 24.10 24.10 425,582 -0.02(-0.10%)
Dec 10, 2012 24.19 24.19 24.12 24.12 591,504 -0.05(-0.23%)
Dec 07, 2012 24.16 24.19 24.15 24.18 179,209 +0.02(+0.06%)
Dec 06, 2012 24.19 24.19 24.16 24.16 215,810 +0.01(+0.03%)
Dec 05, 2012 24.15 24.19 24.15 24.16 166,689 -0.02(-0.10%)
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.