Skip to main content

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

29.41 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.45 29.47 29.44 29.46 2,081,886 +0.03(+0.10%)
May 28, 2020 29.45 29.45 29.42 29.43 1,939,496 +0.00(+0.00%)
May 27, 2020 29.43 29.43 29.38 29.43 1,686,442 +0.04(+0.13%)
May 26, 2020 29.43 29.43 29.38 29.40 1,793,342 +0.01(+0.03%)
May 22, 2020 29.42 29.42 29.38 29.39 1,724,492 +0.00(+0.00%)
May 21, 2020 29.40 29.41 29.36 29.39 2,760,269 +0.02(+0.06%)
May 20, 2020 29.37 29.39 29.33 29.37 1,905,271 +0.03(+0.10%)
May 19, 2020 29.27 29.35 29.27 29.34 1,616,319 +0.04(+0.13%)
May 18, 2020 29.27 29.31 29.27 29.30 1,600,191 +0.06(+0.19%)
May 15, 2020 29.23 29.28 29.23 29.25 1,911,608 +0.00(+0.00%)
May 14, 2020 29.25 29.26 29.20 29.25 1,838,912 +0.02(+0.06%)
May 13, 2020 29.23 29.25 29.21 29.23 3,041,676 +0.03(+0.10%)
May 12, 2020 29.22 29.25 29.17 29.20 3,222,967 +0.04(+0.13%)
May 11, 2020 29.20 29.22 29.15 29.16 1,258,714 -0.03(-0.10%)
May 08, 2020 29.21 29.21 29.14 29.19 826,189 +0.02(+0.06%)
May 07, 2020 29.21 29.21 29.14 29.17 987,336 +0.00(+0.00%)
May 06, 2020 29.16 29.21 29.16 29.17 1,304,490 -0.03(-0.10%)
May 05, 2020 29.19 29.20 29.14 29.20 1,454,360 +0.04(+0.13%)
May 04, 2020 29.16 29.19 29.14 29.16 1,214,181 +0.02(+0.06%)
May 01, 2020 29.16 29.16 29.10 29.14 2,150,083 -0.01(-0.04%)
Apr 30, 2020 29.10 29.17 29.10 29.15 950,158 +0.03(+0.10%)
Apr 29, 2020 29.13 29.15 29.10 29.13 1,475,256 +0.06(+0.19%)
Apr 28, 2020 29.08 29.11 29.05 29.07 743,420 +0.01(+0.03%)
Apr 27, 2020 29.10 29.12 29.04 29.06 1,246,630 +0.02(+0.07%)
Apr 24, 2020 29.06 29.10 29.04 29.04 2,272,956 -0.03(-0.10%)
Apr 23, 2020 29.08 29.10 29.04 29.07 1,407,878 +0.00(+0.00%)
Apr 22, 2020 29.06 29.09 29.01 29.07 802,001 +0.07(+0.23%)
Apr 21, 2020 28.98 29.08 28.98 29.00 2,047,109 -0.04(-0.13%)
Apr 20, 2020 29.12 29.13 29.02 29.04 1,472,071 -0.08(-0.26%)
Apr 17, 2020 29.19 29.19 29.10 29.12 2,752,501 +0.01(+0.03%)
Apr 16, 2020 29.22 29.22 29.10 29.11 4,688,342 -0.06(-0.19%)
Apr 15, 2020 29.11 29.19 29.11 29.16 2,229,564 +0.05(+0.16%)
Apr 14, 2020 29.02 29.27 29.02 29.12 4,869,794 -0.04(-0.13%)
Apr 13, 2020 29.16 29.20 29.07 29.15 3,573,538 +0.08(+0.26%)
Apr 09, 2020 28.96 29.20 28.80 29.08 10,745,936 +0.19(+0.65%)
Apr 08, 2020 28.81 28.91 28.73 28.89 10,437,217 +0.14(+0.49%)
Apr 07, 2020 28.67 28.78 28.60 28.75 7,727,569 +0.17(+0.59%)
Apr 06, 2020 28.40 28.60 28.40 28.58 1,288,872 +0.19(+0.66%)
Apr 03, 2020 28.35 28.48 28.35 28.39 1,851,020 +0.03(+0.10%)
Apr 02, 2020 28.40 28.54 28.36 28.36 677,741 -0.07(-0.23%)
Apr 01, 2020 27.87 28.46 27.87 28.43 976,096 -0.03(-0.10%)
Mar 31, 2020 28.69 28.69 28.42 28.45 3,032,692 +0.00(+0.00%)
Mar 30, 2020 28.22 28.49 28.22 28.45 1,993,999 +0.17(+0.60%)
Mar 27, 2020 27.86 28.30 27.86 28.29 5,813,622 +0.12(+0.43%)
Mar 26, 2020 28.06 28.31 28.06 28.16 5,811,176 +0.13(+0.47%)
Mar 25, 2020 27.71 28.14 27.71 28.03 4,494,922 +0.61(+2.23%)
Mar 24, 2020 27.47 27.89 27.42 27.42 2,869,286 +0.03(+0.10%)
Mar 23, 2020 26.63 27.83 26.63 27.39 3,987,936 +1.03(+3.89%)
Mar 20, 2020 25.74 26.76 25.74 26.37 2,378,348 +0.52(+2.00%)
Mar 19, 2020 26.47 26.75 25.21 25.85 5,219,799 -1.00(-3.71%)
Mar 18, 2020 26.94 27.37 26.35 26.85 4,876,365 -0.45(-1.65%)
Mar 17, 2020 27.54 28.07 27.22 27.30 6,698,955 -0.19(-0.68%)
Mar 16, 2020 27.75 27.89 27.05 27.49 3,206,324 -0.78(-2.76%)
Mar 13, 2020 28.37 28.41 28.24 28.27 2,555,565 +0.48(+1.73%)
Mar 12, 2020 28.70 28.73 27.42 27.79 9,368,202 -1.03(-3.56%)
Mar 11, 2020 28.94 29.03 28.77 28.81 2,944,979 -0.20(-0.68%)
Mar 10, 2020 29.07 29.19 29.01 29.01 1,703,845 -0.09(-0.32%)
Mar 09, 2020 29.19 29.24 29.06 29.10 13,839,818 -0.17(-0.58%)
Mar 06, 2020 29.36 29.36 29.24 29.27 2,672,506 -0.02(-0.06%)
Mar 05, 2020 29.33 29.34 29.28 29.29 2,243,178 +0.01(+0.03%)
Mar 04, 2020 29.29 29.32 29.26 29.28 1,471,815 +0.02(+0.06%)
Mar 03, 2020 29.20 29.29 29.18 29.26 2,398,554 +0.08(+0.29%)
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.