Skip to main content

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

29.79 +0.00 (+0.01%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.66 28.70 28.66 28.69 2,701,506 +0.04(+0.14%)
Aug 30, 2023 28.68 28.69 28.65 28.65 1,546,053 +0.00(+0.00%)
Aug 29, 2023 28.61 28.67 28.58 28.65 1,745,161 +0.05(+0.17%)
Aug 28, 2023 28.56 28.60 28.56 28.60 1,798,123 +0.04(+0.14%)
Aug 25, 2023 28.54 28.60 28.54 28.56 1,426,430 -0.02(-0.07%)
Aug 24, 2023 28.57 28.60 28.57 28.58 4,866,401 -0.01(-0.03%)
Aug 23, 2023 28.55 28.62 28.55 28.59 2,903,868 +0.06(+0.20%)
Aug 22, 2023 28.55 28.55 28.52 28.53 1,309,081 -0.01(-0.03%)
Aug 21, 2023 28.57 28.58 28.54 28.54 3,457,981 -0.03(-0.10%)
Aug 18, 2023 28.57 28.59 28.56 28.57 3,082,216 +0.02(+0.07%)
Aug 17, 2023 28.59 28.59 28.52 28.55 1,887,381 +0.01(+0.03%)
Aug 16, 2023 28.57 28.58 28.53 28.54 1,962,328 -0.02(-0.07%)
Aug 15, 2023 28.57 28.59 28.54 28.56 1,836,050 +0.00(+0.00%)
Aug 14, 2023 28.59 28.59 28.55 28.56 1,460,001 -0.03(-0.10%)
Aug 11, 2023 28.61 28.61 28.58 28.59 2,576,646 -0.03(-0.10%)
Aug 10, 2023 28.65 28.68 28.61 28.62 6,597,263 -0.03(-0.10%)
Aug 09, 2023 28.64 28.68 28.64 28.65 2,696,459 -0.02(-0.07%)
Aug 08, 2023 28.66 28.68 28.64 28.67 1,711,647 +0.01(+0.03%)
Aug 07, 2023 28.67 28.68 28.64 28.66 2,832,561 +0.02(+0.07%)
Aug 04, 2023 28.59 28.65 28.59 28.64 1,363,671 +0.05(+0.17%)
Aug 03, 2023 28.56 28.59 28.56 28.59 1,931,944 +0.01(+0.03%)
Aug 02, 2023 28.61 28.61 28.55 28.58 7,241,334 -0.01(-0.03%)
Aug 01, 2023 28.62 28.62 28.58 28.59 1,696,905 -0.03(-0.09%)
Jul 31, 2023 28.58 28.64 28.58 28.62 2,952,629 +0.03(+0.10%)
Jul 28, 2023 28.58 28.60 28.57 28.59 1,929,186 +0.04(+0.14%)
Jul 27, 2023 28.59 28.59 28.53 28.55 2,043,755 -0.03(-0.10%)
Jul 26, 2023 28.56 28.59 28.54 28.58 2,967,930 +0.04(+0.14%)
Jul 25, 2023 28.53 28.55 28.52 28.54 1,874,688 -0.01(-0.03%)
Jul 24, 2023 28.58 28.59 28.54 28.55 2,549,602 -0.01(-0.03%)
Jul 21, 2023 28.57 28.58 28.54 28.56 1,342,435 +0.00(+0.00%)
Jul 20, 2023 28.56 28.56 28.52 28.56 3,286,627 -0.01(-0.03%)
Jul 19, 2023 28.60 28.61 28.56 28.57 8,017,158 +0.01(+0.03%)
Jul 18, 2023 28.57 28.60 28.56 28.56 2,654,091 +0.00(+0.00%)
Jul 17, 2023 28.52 28.57 28.52 28.56 3,442,410 +0.02(+0.07%)
Jul 14, 2023 28.58 28.61 28.54 28.54 3,112,753 -0.08(-0.27%)
Jul 13, 2023 28.58 28.64 28.58 28.62 3,772,383 +0.06(+0.20%)
Jul 12, 2023 28.55 28.59 28.54 28.56 3,952,183 +0.08(+0.27%)
Jul 11, 2023 28.45 28.49 28.45 28.48 12,396,724 +0.02(+0.07%)
Jul 10, 2023 28.45 28.47 28.42 28.46 2,430,679 +0.04(+0.14%)
Jul 07, 2023 28.40 28.45 28.40 28.42 1,991,863 +0.04(+0.14%)
Jul 06, 2023 28.38 28.40 28.34 28.38 2,863,951 -0.04(-0.14%)
Jul 05, 2023 28.46 28.46 28.41 28.42 2,355,701 +0.00(+0.00%)
Jul 03, 2023 28.45 28.50 28.41 28.42 1,636,933 -0.04(-0.14%)
Jun 30, 2023 28.45 28.46 28.41 28.46 4,770,196 +0.04(+0.14%)
Jun 29, 2023 28.40 28.42 28.39 28.42 3,894,224 -0.04(-0.14%)
Jun 28, 2023 28.45 28.47 28.43 28.46 3,821,666 +0.03(+0.10%)
Jun 27, 2023 28.48 28.48 28.42 28.43 2,521,771 -0.04(-0.14%)
Jun 26, 2023 28.47 28.48 28.42 28.47 2,372,725 +0.03(+0.10%)
Jun 23, 2023 28.46 28.50 28.42 28.44 7,513,807 +0.02(+0.07%)
Jun 22, 2023 28.43 28.45 28.41 28.42 2,763,030 -0.02(-0.07%)
Jun 21, 2023 28.41 28.46 28.41 28.44 3,413,854 -0.01(-0.03%)
Jun 20, 2023 28.44 28.46 28.40 28.45 1,749,455 +0.02(+0.07%)
Jun 16, 2023 28.44 28.44 28.39 28.43 2,572,139 -0.03(-0.10%)
Jun 15, 2023 28.43 28.46 28.38 28.46 3,489,166 +0.08(+0.27%)
Jun 14, 2023 28.42 28.44 28.34 28.38 2,800,960 -0.01(-0.03%)
Jun 13, 2023 28.49 28.49 28.37 28.39 6,006,910 -0.03(-0.10%)
Jun 12, 2023 28.43 28.43 28.38 28.42 3,367,046 +0.03(+0.10%)
Jun 09, 2023 28.42 28.42 28.38 28.39 3,312,775 -0.04(-0.14%)
Jun 08, 2023 28.43 28.45 28.42 28.43 4,638,751 +0.04(+0.14%)
Jun 07, 2023 28.45 28.45 28.38 28.39 3,307,465 -0.04(-0.14%)
Jun 06, 2023 28.45 28.46 28.42 28.43 3,000,817 -0.02(-0.07%)
Jun 05, 2023 28.42 28.48 28.38 28.45 2,575,030 +0.01(+0.03%)
Jun 02, 2023 28.49 28.50 28.44 28.44 2,756,759 -0.05(-0.17%)
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.