Skip to main content

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

29.52 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:27 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.28 28.31 28.28 28.30 1,268,265 -0.02(-0.07%)
Mar 28, 2019 28.31 28.32 28.28 28.32 3,011,900 +0.01(+0.03%)
Mar 27, 2019 28.34 28.35 28.31 28.31 1,097,056 +0.00(+0.00%)
Mar 26, 2019 28.31 28.32 28.29 28.31 4,342,043 +0.01(+0.03%)
Mar 25, 2019 28.27 28.31 28.27 28.30 1,140,939 +0.03(+0.10%)
Mar 22, 2019 28.24 28.28 28.24 28.28 1,742,435 +0.04(+0.13%)
Mar 21, 2019 28.22 28.24 28.22 28.24 965,288 +0.00(+0.00%)
Mar 20, 2019 28.19 28.24 28.18 28.24 2,000,988 +0.05(+0.16%)
Mar 19, 2019 28.18 28.20 28.17 28.19 1,555,112 +0.01(+0.03%)
Mar 18, 2019 28.19 28.19 28.16 28.18 2,383,361 -0.00(-0.02%)
Mar 15, 2019 28.16 28.19 28.16 28.19 545,947 +0.01(+0.05%)
Mar 14, 2019 28.17 28.18 28.16 28.17 481,878 +0.00(+0.00%)
Mar 13, 2019 28.18 28.18 28.16 28.17 549,290 -0.01(-0.03%)
Mar 12, 2019 28.16 28.20 28.16 28.18 954,167 +0.02(+0.08%)
Mar 11, 2019 28.16 28.16 28.15 28.16 721,921 +0.01(+0.05%)
Mar 08, 2019 28.16 28.16 28.14 28.15 748,330 -0.01(-0.03%)
Mar 07, 2019 28.15 28.16 28.13 28.16 1,389,280 +0.02(+0.07%)
Mar 06, 2019 28.12 28.16 28.10 28.14 8,537,950 +0.03(+0.10%)
Mar 05, 2019 28.10 28.11 28.08 28.11 1,428,156 +0.02(+0.07%)
Mar 04, 2019 28.08 28.12 28.08 28.09 1,396,502 +0.01(+0.03%)
Mar 01, 2019 28.11 28.12 28.08 28.08 924,160 -0.03(-0.12%)
Feb 28, 2019 28.11 28.11 28.09 28.11 852,709 +0.01(+0.03%)
Feb 27, 2019 28.11 28.11 28.08 28.11 884,655 +0.01(+0.03%)
Feb 26, 2019 28.11 28.11 28.09 28.10 709,560 +0.00(+0.00%)
Feb 25, 2019 28.09 28.11 28.08 28.10 828,529 +0.00(+0.00%)
Feb 22, 2019 28.06 28.10 28.06 28.10 855,209 +0.03(+0.10%)
Feb 21, 2019 28.05 28.07 28.04 28.07 2,933,586 +0.00(+0.00%)
Feb 20, 2019 28.07 28.08 28.03 28.07 1,468,938 +0.02(+0.07%)
Feb 19, 2019 28.06 28.07 28.05 28.05 1,014,299 +0.00(+0.00%)
Feb 15, 2019 28.06 28.06 28.04 28.05 1,955,707 -0.02(-0.07%)
Feb 14, 2019 28.06 28.08 28.06 28.07 1,328,457 +0.02(+0.07%)
Feb 13, 2019 28.05 28.05 28.02 28.05 1,285,790 +0.01(+0.03%)
Feb 12, 2019 28.04 28.06 28.02 28.04 934,363 +0.00(+0.00%)
Feb 11, 2019 28.04 28.05 28.02 28.04 472,926 +0.00(+0.00%)
Feb 08, 2019 28.04 28.05 28.02 28.04 1,434,834 +0.01(+0.03%)
Feb 07, 2019 28.03 28.04 28.01 28.03 1,494,950 +0.00(+0.00%)
Feb 06, 2019 28.00 28.04 28.00 28.03 1,205,949 +0.04(+0.13%)
Feb 05, 2019 28.02 28.03 27.99 27.99 627,869 -0.04(-0.13%)
Feb 04, 2019 28.01 28.03 27.99 28.03 873,472 +0.01(+0.03%)
Feb 01, 2019 28.03 28.04 27.99 28.02 5,330,561 -0.02(-0.06%)
Jan 31, 2019 27.98 28.04 27.98 28.04 899,479 +0.06(+0.20%)
Jan 30, 2019 27.95 28.00 27.94 27.98 3,694,091 +0.03(+0.10%)
Jan 29, 2019 27.93 27.97 27.93 27.96 2,537,989 +0.03(+0.10%)
Jan 28, 2019 27.91 27.94 27.91 27.93 1,052,502 +0.01(+0.03%)
Jan 25, 2019 27.93 27.94 27.91 27.92 766,347 -0.01(-0.03%)
Jan 24, 2019 27.91 27.93 27.91 27.93 752,078 +0.02(+0.07%)
Jan 23, 2019 27.88 27.91 27.87 27.91 724,844 +0.01(+0.03%)
Jan 22, 2019 27.85 27.90 27.85 27.90 1,168,783 +0.04(+0.13%)
Jan 18, 2019 27.86 27.88 27.85 27.86 1,837,129 +0.03(+0.10%)
Jan 17, 2019 27.85 27.87 27.84 27.84 1,917,445 -0.01(-0.03%)
Jan 16, 2019 27.83 27.85 27.82 27.85 865,214 +0.02(+0.07%)
Jan 15, 2019 27.83 27.85 27.83 27.83 3,052,812 +0.00(+0.00%)
Jan 14, 2019 27.82 27.85 27.82 27.83 2,370,320 +0.01(+0.03%)
Jan 11, 2019 27.83 27.85 27.81 27.82 783,917 +0.01(+0.03%)
Jan 10, 2019 27.82 27.84 27.81 27.81 1,241,928 +0.00(+0.00%)
Jan 09, 2019 27.77 27.81 27.77 27.81 1,071,077 +0.02(+0.07%)
Jan 08, 2019 27.79 27.79 27.75 27.79 822,749 +0.00(+0.00%)
Jan 07, 2019 27.79 27.82 27.77 27.79 954,235 +0.02(+0.07%)
Jan 04, 2019 27.82 27.82 27.77 27.77 1,049,091 -0.05(-0.17%)
Jan 03, 2019 27.77 27.83 27.77 27.82 624,220 +0.03(+0.10%)
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.