Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.88 25.90 25.88 25.90 510,892 +0.01(+0.03%)
Mar 30, 2017 25.88 25.90 25.87 25.90 320,379 +0.01(+0.03%)
Mar 29, 2017 25.87 25.90 25.86 25.89 543,446 +0.02(+0.07%)
Mar 28, 2017 25.87 25.89 25.87 25.87 314,798 -0.01(-0.03%)
Mar 27, 2017 25.90 25.90 25.88 25.88 306,713 +0.01(+0.03%)
Mar 24, 2017 25.89 25.89 25.87 25.87 252,443 -0.01(-0.03%)
Mar 23, 2017 25.87 25.89 25.86 25.88 1,114,040 -0.01(-0.03%)
Mar 22, 2017 25.89 25.89 25.86 25.89 534,560 +0.01(+0.03%)
Mar 21, 2017 25.84 25.88 25.84 25.88 569,568 +0.03(+0.10%)
Mar 20, 2017 25.84 25.85 25.84 25.85 236,626 +0.02(+0.06%)
Mar 17, 2017 25.84 25.84 25.83 25.84 296,074 +0.01(+0.03%)
Mar 16, 2017 25.83 25.84 25.82 25.83 358,582 -0.02(-0.07%)
Mar 15, 2017 25.79 25.84 25.79 25.84 359,435 +0.05(+0.20%)
Mar 14, 2017 25.79 25.81 25.79 25.79 476,626 +0.00(+0.00%)
Mar 13, 2017 25.80 25.81 25.79 25.79 248,633 -0.02(-0.07%)
Mar 10, 2017 25.82 25.82 25.80 25.81 514,187 +0.01(+0.03%)
Mar 09, 2017 25.82 25.82 25.79 25.80 303,870 -0.02(-0.07%)
Mar 08, 2017 25.81 25.83 25.80 25.82 633,439 +0.00(+0.00%)
Mar 07, 2017 25.85 25.85 25.82 25.82 371,967 -0.03(-0.10%)
Mar 06, 2017 25.85 25.85 25.84 25.84 336,014 +0.00(+0.00%)
Mar 03, 2017 25.83 25.84 25.82 25.84 453,052 +0.02(+0.07%)
Mar 02, 2017 25.83 25.84 25.82 25.83 499,103 -0.02(-0.07%)
Mar 01, 2017 25.84 25.86 25.84 25.84 589,209 -0.02(-0.08%)
Feb 28, 2017 25.86 25.89 25.86 25.86 542,328 -0.01(-0.03%)
Feb 27, 2017 25.88 25.89 25.87 25.87 525,153 -0.02(-0.07%)
Feb 24, 2017 25.88 25.90 25.86 25.89 872,923 +0.03(+0.10%)
Feb 23, 2017 25.85 25.88 25.85 25.86 541,659 +0.01(+0.03%)
Feb 22, 2017 25.86 25.86 25.85 25.86 1,098,652 +0.02(+0.07%)
Feb 21, 2017 25.83 25.86 25.83 25.84 1,159,716 -0.01(-0.03%)
Feb 17, 2017 25.85 25.85 25.85 0 +0.03(+0.10%)
Feb 16, 2017 25.81 25.83 25.81 25.82 210,175 +0.00(+0.00%)
Feb 15, 2017 25.81 25.82 25.80 25.82 512,755 +0.01(+0.03%)
Feb 14, 2017 25.83 25.84 25.80 25.81 568,245 -0.02(-0.07%)
Feb 13, 2017 25.80 25.83 25.80 25.83 583,871 +0.02(+0.07%)
Feb 10, 2017 25.80 25.83 25.80 25.81 317,285 -0.01(-0.03%)
Feb 09, 2017 25.80 25.84 25.80 25.82 340,921 +0.00(+0.00%)
Feb 08, 2017 25.84 25.85 25.81 25.82 3,082,680 +0.00(+0.00%)
Feb 07, 2017 25.82 25.85 25.82 25.82 356,718 -0.02(-0.07%)
Feb 06, 2017 25.83 25.84 25.80 25.84 2,984,161 +0.03(+0.10%)
Feb 03, 2017 25.82 25.84 25.80 25.81 1,874,860 +0.01(+0.03%)
Feb 02, 2017 25.81 25.81 25.80 25.80 938,130 +0.01(+0.03%)
Feb 01, 2017 25.80 25.80 25.77 25.80 686,554 -0.01(-0.05%)
Jan 31, 2017 25.78 25.82 25.78 25.81 4,680,520 +0.03(+0.13%)
Jan 30, 2017 25.79 25.80 25.78 25.78 973,793 -0.02(-0.07%)
Jan 27, 2017 25.78 25.79 25.78 25.79 405,995 +0.00(+0.00%)
Jan 26, 2017 25.76 25.79 25.76 25.79 1,298,021 +0.02(+0.07%)
Jan 25, 2017 25.79 25.79 25.77 25.78 241,583 -0.01(-0.03%)
Jan 24, 2017 25.79 25.79 25.76 25.79 452,142 -0.03(-0.10%)
Jan 23, 2017 25.80 25.81 25.78 25.81 314,207 +0.03(+0.13%)
Jan 20, 2017 25.74 25.78 25.74 25.78 322,357 +0.03(+0.13%)
Jan 19, 2017 25.73 25.76 25.73 25.74 287,809 -0.03(-0.10%)
Jan 18, 2017 25.76 25.78 25.75 25.77 493,806 +0.00(+0.00%)
Jan 17, 2017 25.79 25.79 25.76 25.77 21,020,116 -0.01(-0.03%)
Jan 13, 2017 25.78 25.78 25.78 0 +0.01(+0.05%)
Jan 12, 2017 25.76 25.78 25.75 25.76 323,175 +0.00(+0.02%)
Jan 11, 2017 25.75 25.79 25.75 25.76 1,201,893 +0.00(+0.00%)
Jan 10, 2017 25.74 25.79 25.74 25.76 352,638 -0.01(-0.03%)
Jan 09, 2017 25.73 25.78 25.73 25.77 918,052 +0.02(+0.07%)
Jan 06, 2017 25.77 25.77 25.74 25.75 374,276 -0.01(-0.03%)
Jan 05, 2017 25.75 25.78 25.74 25.76 363,988 +0.02(+0.07%)
Jan 04, 2017 25.73 25.75 25.73 25.74 511,729 +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.