Skip to main content

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

30.25 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.96 26.02 25.96 26.00 3,011,508 +0.03(+0.13%)
Dec 28, 2018 25.96 25.98 25.95 25.97 1,805,490 +0.02(+0.07%)
Dec 27, 2018 25.93 25.95 25.91 25.95 1,967,845 +0.03(+0.10%)
Dec 26, 2018 25.93 25.94 25.92 25.93 1,394,455 +0.02(+0.07%)
Dec 24, 2018 25.93 25.94 25.91 25.91 1,119,782 +0.00(+0.00%)
Dec 21, 2018 25.92 25.93 25.90 25.91 2,061,530 -0.01(-0.03%)
Dec 20, 2018 25.90 25.93 25.88 25.92 2,698,247 +0.01(+0.03%)
Dec 19, 2018 25.93 25.94 25.91 25.91 1,314,439 -0.03(-0.12%)
Dec 18, 2018 25.89 25.94 25.89 25.94 1,732,785 +0.05(+0.20%)
Dec 17, 2018 25.89 25.90 25.86 25.89 1,661,916 +0.00(+0.00%)
Dec 14, 2018 25.86 25.90 25.85 25.89 1,287,531 +0.02(+0.07%)
Dec 13, 2018 25.85 25.87 25.84 25.87 2,340,395 +0.03(+0.10%)
Dec 12, 2018 25.84 25.86 25.83 25.84 1,827,533 +0.00(+0.00%)
Dec 11, 2018 25.84 25.86 25.83 25.84 2,006,519 +0.00(+0.00%)
Dec 10, 2018 25.83 25.84 25.82 25.84 1,033,046 +0.01(+0.03%)
Dec 07, 2018 25.84 25.84 25.82 25.84 2,028,143 -0.02(-0.07%)
Dec 06, 2018 25.82 25.85 25.80 25.85 1,005,750 +0.04(+0.17%)
Dec 04, 2018 25.84 25.84 25.80 25.81 1,533,279 -0.02(-0.07%)
Dec 03, 2018 25.81 25.84 25.81 25.83 593,468 -0.00(-0.01%)
Nov 30, 2018 25.81 25.84 25.81 25.83 966,118 +0.02(+0.07%)
Nov 29, 2018 25.82 25.84 25.81 25.81 1,044,369 -0.02(-0.07%)
Nov 28, 2018 25.80 25.83 25.80 25.83 905,347 +0.03(+0.10%)
Nov 27, 2018 25.81 25.82 25.80 25.80 1,239,277 -0.02(-0.07%)
Nov 26, 2018 25.84 25.84 25.80 25.82 851,498 +0.01(+0.03%)
Nov 23, 2018 25.81 25.84 25.81 25.81 413,884 +0.00(+0.00%)
Nov 21, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 20, 2018 25.81 25.83 25.80 25.81 1,614,985 -0.01(-0.03%)
Nov 19, 2018 25.83 25.84 25.82 25.82 1,086,771 -0.01(-0.03%)
Nov 16, 2018 25.80 25.83 25.80 25.83 1,545,487 +0.02(+0.07%)
Nov 15, 2018 25.81 25.84 25.80 25.81 822,808 -0.01(-0.03%)
Nov 14, 2018 25.80 25.82 25.80 25.82 1,125,229 +0.02(+0.07%)
Nov 13, 2018 25.80 25.82 25.80 25.80 1,046,471 +0.01(+0.03%)
Nov 12, 2018 25.79 25.81 25.79 25.80 436,692 +0.01(+0.03%)
Nov 09, 2018 25.79 25.80 25.79 25.79 785,612 +0.00(+0.00%)
Nov 08, 2018 25.80 25.81 25.79 25.79 606,020 -0.02(-0.07%)
Nov 07, 2018 25.80 25.81 25.79 25.80 2,990,931 +0.01(+0.03%)
Nov 06, 2018 25.78 25.80 25.78 25.80 1,609,238 +0.02(+0.07%)
Nov 05, 2018 25.80 25.81 25.78 25.78 3,596,582 +0.00(+0.00%)
Nov 02, 2018 25.81 25.82 25.78 25.78 1,649,482 -0.03(-0.13%)
Nov 01, 2018 25.80 25.81 25.79 25.81 1,460,696 +0.02(+0.09%)
Oct 31, 2018 25.80 25.81 25.79 25.79 645,120 -0.02(-0.07%)
Oct 30, 2018 25.82 25.82 25.80 25.81 1,357,190 -0.01(-0.03%)
Oct 29, 2018 25.82 25.82 25.81 25.81 393,382 +0.00(+0.00%)
Oct 26, 2018 25.81 25.82 25.81 25.81 1,355,349 +0.01(+0.03%)
Oct 25, 2018 25.80 25.82 25.78 25.81 3,729,701 -0.01(-0.03%)
Oct 24, 2018 25.78 25.81 25.78 25.81 1,141,738 +0.03(+0.10%)
Oct 23, 2018 25.77 25.80 25.77 25.79 909,929 +0.02(+0.07%)
Oct 22, 2018 25.77 25.78 25.77 25.77 970,964 -0.01(-0.03%)
Oct 19, 2018 25.80 25.80 25.77 25.78 453,806 +0.00(+0.00%)
Oct 18, 2018 25.79 25.80 25.77 25.78 557,916 +0.00(+0.00%)
Oct 17, 2018 25.81 25.81 25.78 25.78 1,233,698 -0.01(-0.03%)
Oct 16, 2018 25.79 25.80 25.78 25.79 1,110,708 -0.02(-0.07%)
Oct 15, 2018 25.80 25.81 25.79 25.81 314,908 +0.00(+0.00%)
Oct 12, 2018 25.82 25.82 25.78 25.81 2,615,338 +0.01(+0.03%)
Oct 11, 2018 25.78 25.80 25.78 25.80 3,388,015 +0.01(+0.03%)
Oct 10, 2018 25.78 25.79 25.77 25.79 731,351 +0.01(+0.03%)
Oct 09, 2018 25.79 25.81 25.75 25.78 6,081,956 -0.02(-0.07%)
Oct 08, 2018 25.76 25.80 25.76 25.80 612,431 +0.02(+0.07%)
Oct 05, 2018 25.78 25.79 25.76 25.78 3,432,377 +0.00(+0.00%)
Oct 04, 2018 25.77 25.80 25.77 25.78 541,826 -0.01(-0.03%)
Oct 03, 2018 25.82 25.82 25.79 25.79 539,109 -0.03(-0.13%)
Oct 02, 2018 25.81 25.83 25.81 25.82 1,914,521 +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.