Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.80 25.81 25.77 25.78 798,183 -0.02(-0.06%)
Aug 30, 2016 25.78 25.80 25.76 25.80 392,314 +0.03(+0.13%)
Aug 29, 2016 25.76 25.79 25.76 25.77 299,860 -0.01(-0.03%)
Aug 26, 2016 25.79 25.80 25.77 25.77 1,213,156 -0.03(-0.10%)
Aug 25, 2016 25.81 25.81 25.78 25.80 363,951 -0.02(-0.07%)
Aug 24, 2016 25.80 25.83 25.80 25.82 301,190 +0.01(+0.03%)
Aug 23, 2016 25.82 25.82 25.80 25.81 380,223 +0.00(+0.00%)
Aug 22, 2016 25.81 25.82 25.79 25.81 327,525 -0.02(-0.07%)
Aug 19, 2016 25.82 25.84 25.80 25.82 580,342 +0.01(+0.03%)
Aug 18, 2016 25.82 25.82 25.80 25.82 353,781 +0.01(+0.03%)
Aug 17, 2016 25.81 25.81 25.77 25.81 263,309 +0.01(+0.03%)
Aug 16, 2016 25.79 25.81 25.78 25.80 419,395 -0.01(-0.03%)
Aug 15, 2016 25.80 25.82 25.80 25.81 495,500 -0.02(-0.07%)
Aug 12, 2016 25.82 25.82 25.79 25.82 274,431 +0.03(+0.13%)
Aug 11, 2016 25.82 25.82 25.79 25.79 387,298 +0.00(+0.00%)
Aug 10, 2016 25.82 25.82 25.78 25.79 570,928 +0.01(+0.03%)
Aug 09, 2016 25.77 25.79 25.77 25.78 500,610 -0.01(-0.03%)
Aug 08, 2016 25.80 25.80 25.76 25.79 578,937 +0.01(+0.03%)
Aug 05, 2016 25.81 25.81 25.77 25.78 2,449,151 -0.01(-0.03%)
Aug 04, 2016 25.81 25.81 25.78 25.79 909,208 +0.01(+0.03%)
Aug 03, 2016 25.77 25.79 25.77 25.78 305,912 -0.01(-0.03%)
Aug 02, 2016 25.77 25.79 25.77 25.79 1,001,724 -0.01(-0.03%)
Aug 01, 2016 25.77 25.80 25.77 25.80 168,528 -0.01(-0.03%)
Jul 29, 2016 25.77 25.81 25.76 25.81 340,105 +0.04(+0.16%)
Jul 28, 2016 25.75 25.76 25.73 25.76 546,205 +0.01(+0.05%)
Jul 27, 2016 25.75 25.76 25.73 25.75 726,766 +0.01(+0.05%)
Jul 26, 2016 25.74 25.76 25.73 25.74 781,898 -0.02(-0.06%)
Jul 25, 2016 25.74 25.76 25.74 25.76 616,894 +0.01(+0.03%)
Jul 22, 2016 25.74 25.76 25.73 25.75 409,844 -0.01(-0.03%)
Jul 21, 2016 25.74 25.76 25.72 25.76 181,559 +0.03(+0.13%)
Jul 20, 2016 25.76 25.76 25.72 25.72 441,730 -0.03(-0.10%)
Jul 19, 2016 25.76 25.76 25.73 25.75 408,139 -0.01(-0.03%)
Jul 18, 2016 25.71 25.76 25.71 25.76 721,992 +0.03(+0.13%)
Jul 15, 2016 25.71 25.74 25.69 25.72 1,259,661 +0.02(+0.07%)
Jul 14, 2016 25.74 25.76 25.71 25.71 4,847,320 -0.03(-0.13%)
Jul 13, 2016 25.75 25.76 25.73 25.74 366,489 -0.02(-0.06%)
Jul 12, 2016 25.76 25.76 25.73 25.76 827,481 +0.00(+0.00%)
Jul 11, 2016 25.78 25.78 25.74 25.76 482,279 +0.01(+0.03%)
Jul 08, 2016 25.76 25.77 25.75 25.75 910,542 +0.00(+0.00%)
Jul 07, 2016 25.74 25.76 25.74 25.75 987,230 -0.03(-0.10%)
Jul 06, 2016 25.78 25.78 25.74 25.77 408,263 +0.00(+0.00%)
Jul 05, 2016 25.72 25.79 25.72 25.77 1,344,071 +0.03(+0.10%)
Jul 01, 2016 25.75 25.75 25.75 25.75 435,240 +0.03(+0.11%)
Jun 30, 2016 25.72 25.75 25.70 25.72 2,185,253 -0.01(-0.03%)
Jun 29, 2016 25.70 25.74 25.70 25.73 1,596,045 +0.03(+0.13%)
Jun 28, 2016 25.65 25.72 25.65 25.70 956,907 +0.04(+0.16%)
Jun 27, 2016 25.67 25.71 25.65 25.65 526,494 -0.05(-0.20%)
Jun 24, 2016 25.67 25.70 25.65 25.70 879,259 +0.04(+0.16%)
Jun 23, 2016 25.67 25.67 25.65 25.66 222,926 -0.01(-0.03%)
Jun 22, 2016 25.68 25.68 25.65 25.67 715,520 +0.02(+0.07%)
Jun 21, 2016 25.68 25.69 25.65 25.65 535,897 -0.01(-0.03%)
Jun 20, 2016 25.68 25.70 25.66 25.66 1,063,636 -0.01(-0.03%)
Jun 17, 2016 25.69 25.70 25.67 25.67 378,088 +0.00(+0.00%)
Jun 16, 2016 25.67 25.70 25.65 25.67 415,441 +0.02(+0.07%)
Jun 15, 2016 25.67 25.70 25.65 25.65 546,657 +0.00(+0.00%)
Jun 14, 2016 25.69 25.69 25.65 25.65 319,342 -0.03(-0.10%)
Jun 13, 2016 25.65 25.68 25.65 25.68 371,938 +0.03(+0.10%)
Jun 10, 2016 25.65 25.66 25.64 25.65 369,848 +0.00(+0.00%)
Jun 09, 2016 25.65 25.66 25.63 25.65 790,385 +0.02(+0.07%)
Jun 08, 2016 25.64 25.65 25.63 25.64 735,424 +0.01(+0.03%)
Jun 07, 2016 25.63 25.64 25.59 25.63 530,168 +0.03(+0.10%)
Jun 06, 2016 25.62 25.62 25.59 25.60 459,162 -0.02(-0.07%)
Jun 03, 2016 25.63 25.63 25.60 25.62 1,066,330 +0.05(+0.20%)
Jun 02, 2016 25.55 25.58 25.54 25.57 564,716 -0.02(-0.07%)
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.