Skip to main content

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

29.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.80 27.92 27.80 27.91 3,642,304 +0.09(+0.34%)
Nov 29, 2022 27.88 27.88 27.82 27.82 2,230,358 -0.04(-0.14%)
Nov 28, 2022 27.87 27.87 27.84 27.85 2,396,910 -0.02(-0.07%)
Nov 25, 2022 27.87 27.87 27.82 27.87 839,058 +0.03(+0.10%)
Nov 23, 2022 27.82 27.85 27.81 27.84 1,966,800 +0.03(+0.10%)
Nov 22, 2022 27.79 27.82 27.78 27.82 3,138,748 +0.02(+0.07%)
Nov 21, 2022 27.81 27.82 27.79 27.80 4,169,903 +0.00(+0.00%)
Nov 18, 2022 27.80 27.84 27.79 27.80 2,292,568 -0.02(-0.07%)
Nov 17, 2022 27.82 27.82 27.77 27.82 4,269,960 -0.02(-0.07%)
Nov 16, 2022 27.82 27.84 27.81 27.83 2,486,664 +0.04(+0.14%)
Nov 15, 2022 27.78 27.84 27.78 27.80 2,514,510 +0.04(+0.14%)
Nov 14, 2022 27.82 27.82 27.76 27.76 3,190,749 -0.05(-0.17%)
Nov 11, 2022 27.77 27.81 27.77 27.81 2,489,636 +0.03(+0.10%)
Nov 10, 2022 27.75 27.82 27.73 27.78 3,144,719 +0.21(+0.76%)
Nov 09, 2022 27.56 27.58 27.53 27.57 3,308,023 +0.03(+0.10%)
Nov 08, 2022 27.53 27.56 27.51 27.54 3,090,185 +0.03(+0.10%)
Nov 07, 2022 27.54 27.54 27.50 27.51 4,091,202 -0.01(-0.03%)
Nov 04, 2022 27.45 27.53 27.45 27.52 2,296,008 +0.06(+0.21%)
Nov 03, 2022 27.45 27.48 27.41 27.46 2,819,934 -0.02(-0.07%)
Nov 02, 2022 27.53 27.61 27.47 27.48 4,333,505 -0.04(-0.14%)
Nov 01, 2022 27.58 27.59 27.51 27.52 4,983,789 -0.02(-0.06%)
Oct 31, 2022 27.58 27.58 27.52 27.54 3,043,932 -0.04(-0.14%)
Oct 28, 2022 27.59 27.59 27.55 27.58 4,171,826 -0.01(-0.03%)
Oct 27, 2022 27.57 27.60 27.55 27.59 2,979,989 +0.06(+0.21%)
Oct 26, 2022 27.52 27.57 27.50 27.53 2,135,145 +0.01(+0.03%)
Oct 25, 2022 27.52 27.56 27.49 27.52 3,309,839 +0.05(+0.17%)
Oct 24, 2022 27.48 27.51 27.44 27.47 3,735,366 +0.00(+0.00%)
Oct 21, 2022 27.39 27.48 27.38 27.47 3,329,594 +0.09(+0.35%)
Oct 20, 2022 27.42 27.44 27.38 27.38 2,121,711 -0.05(-0.17%)
Oct 19, 2022 27.42 27.45 27.41 27.42 1,910,927 -0.09(-0.31%)
Oct 18, 2022 27.52 27.54 27.47 27.51 1,917,357 +0.04(+0.14%)
Oct 17, 2022 27.46 27.53 27.46 27.47 1,850,781 +0.05(+0.17%)
Oct 14, 2022 27.49 27.54 27.42 27.42 4,052,177 -0.06(-0.21%)
Oct 13, 2022 27.45 27.52 27.38 27.48 2,081,395 -0.05(-0.17%)
Oct 12, 2022 27.51 27.55 27.51 27.53 3,468,862 -0.01(-0.03%)
Oct 11, 2022 27.57 27.59 27.53 27.54 3,371,696 -0.02(-0.07%)
Oct 10, 2022 27.59 27.61 27.54 27.56 1,326,096 -0.03(-0.10%)
Oct 07, 2022 27.64 27.64 27.59 27.59 1,816,504 -0.06(-0.21%)
Oct 06, 2022 27.65 27.68 27.62 27.64 2,723,498 -0.02(-0.07%)
Oct 05, 2022 27.63 27.68 27.62 27.66 2,864,624 -0.05(-0.17%)
Oct 04, 2022 27.70 27.74 27.67 27.71 4,934,256 +0.05(+0.17%)
Oct 03, 2022 27.60 27.73 27.60 27.66 3,776,313 +0.08(+0.30%)
Sep 30, 2022 27.63 27.64 27.57 27.58 4,506,391 -0.04(-0.14%)
Sep 29, 2022 27.64 27.64 27.56 27.62 3,369,491 -0.06(-0.20%)
Sep 28, 2022 27.62 27.68 27.58 27.67 5,429,913 +0.15(+0.55%)
Sep 27, 2022 27.56 27.60 27.51 27.52 4,633,451 -0.03(-0.10%)
Sep 26, 2022 27.60 27.64 27.55 27.55 2,476,335 -0.10(-0.38%)
Sep 23, 2022 27.68 27.70 27.64 27.65 3,221,481 -0.07(-0.24%)
Sep 22, 2022 27.74 27.74 27.69 27.72 2,867,714 -0.06(-0.20%)
Sep 21, 2022 27.81 27.81 27.72 27.78 3,816,695 -0.02(-0.07%)
Sep 20, 2022 27.81 27.81 27.79 27.80 4,390,331 -0.02(-0.07%)
Sep 19, 2022 27.81 27.83 27.80 27.81 3,043,717 -0.04(-0.14%)
Sep 16, 2022 27.82 27.86 27.80 27.85 5,184,030 +0.00(+0.00%)
Sep 15, 2022 27.86 27.87 27.83 27.85 11,102,130 -0.03(-0.10%)
Sep 14, 2022 27.88 27.89 27.85 27.88 1,405,721 -0.01(-0.03%)
Sep 13, 2022 27.91 27.91 27.86 27.89 2,479,897 -0.08(-0.30%)
Sep 12, 2022 27.97 28.00 27.96 27.98 3,991,407 +0.01(+0.03%)
Sep 09, 2022 27.97 28.02 27.96 27.97 7,911,916 -0.01(-0.03%)
Sep 08, 2022 28.01 28.01 27.98 27.98 14,258,304 -0.01(-0.03%)
Sep 07, 2022 27.92 27.99 27.92 27.98 2,055,701 +0.05(+0.17%)
Sep 06, 2022 27.99 27.99 27.92 27.94 3,599,441 -0.07(-0.24%)
Sep 02, 2022 28.01 28.03 27.98 28.00 3,023,689 +0.04(+0.13%)
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.