Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.17 25.17 25.12 25.13 3,757,309 -0.02(-0.07%)
Aug 28, 2015 25.19 25.19 25.13 25.15 660,401 -0.02(-0.10%)
Aug 27, 2015 25.17 25.19 25.16 25.17 1,160,410 -0.02(-0.10%)
Aug 26, 2015 25.15 25.21 25.15 25.20 404,512 -0.02(-0.07%)
Aug 25, 2015 25.18 25.22 25.17 25.22 1,413,580 +0.02(+0.07%)
Aug 24, 2015 25.18 25.22 25.17 25.20 1,594,813 +0.02(+0.07%)
Aug 21, 2015 25.18 25.20 25.16 25.18 515,640 +0.02(+0.07%)
Aug 20, 2015 25.17 25.17 25.15 25.17 394,870 +0.01(+0.03%)
Aug 19, 2015 25.12 25.18 25.12 25.16 636,847 +0.02(+0.07%)
Aug 18, 2015 25.16 25.16 25.13 25.14 342,199 -0.02(-0.07%)
Aug 17, 2015 25.14 25.16 25.13 25.16 379,708 +0.02(+0.07%)
Aug 14, 2015 25.13 25.17 25.13 25.14 1,937,403 +0.01(+0.03%)
Aug 13, 2015 25.15 25.17 25.13 25.13 523,037 -0.04(-0.16%)
Aug 12, 2015 25.16 25.19 25.16 25.17 497,878 +0.02(+0.10%)
Aug 11, 2015 25.14 25.17 25.14 25.15 511,988 -0.01(-0.03%)
Aug 10, 2015 25.13 25.17 25.12 25.16 416,221 +0.02(+0.10%)
Aug 07, 2015 25.17 25.17 25.12 25.13 493,864 -0.04(-0.15%)
Aug 06, 2015 25.15 25.18 25.15 25.17 1,257,224 +0.01(+0.05%)
Aug 05, 2015 25.17 25.17 25.14 25.16 482,039 -0.01(-0.03%)
Aug 04, 2015 25.21 25.22 25.17 25.17 1,065,032 -0.03(-0.13%)
Aug 03, 2015 25.21 25.22 25.19 25.20 403,564 -0.01(-0.05%)
Jul 31, 2015 25.19 25.22 25.19 25.21 493,552 +0.03(+0.13%)
Jul 30, 2015 25.19 25.19 25.15 25.18 518,258 +0.00(+0.00%)
Jul 29, 2015 25.19 25.20 25.17 25.18 594,575 -0.02(-0.07%)
Jul 28, 2015 25.19 25.19 25.16 25.19 596,565 +0.01(+0.03%)
Jul 27, 2015 25.16 25.19 25.16 25.19 766,829 +0.03(+0.13%)
Jul 24, 2015 25.17 25.18 25.15 25.15 323,260 -0.02(-0.07%)
Jul 23, 2015 25.14 25.17 25.14 25.17 405,182 +0.01(+0.03%)
Jul 22, 2015 25.14 25.17 25.14 25.16 655,480 +0.00(+0.00%)
Jul 21, 2015 25.16 25.17 25.14 25.16 254,287 +0.01(+0.03%)
Jul 20, 2015 25.15 25.16 25.14 25.15 312,240 -0.01(-0.03%)
Jul 17, 2015 25.16 25.17 25.15 25.16 391,550 -0.01(-0.03%)
Jul 16, 2015 25.19 25.19 25.16 25.17 499,045 -0.01(-0.03%)
Jul 15, 2015 25.19 25.19 25.17 25.18 1,046,952 +0.00(+0.00%)
Jul 14, 2015 25.19 25.21 25.18 25.18 602,046 -0.02(-0.07%)
Jul 13, 2015 25.18 25.21 25.18 25.19 476,499 +0.00(+0.00%)
Jul 10, 2015 25.23 25.23 25.19 25.19 410,653 -0.05(-0.20%)
Jul 09, 2015 25.23 25.25 25.23 25.24 858,052 -0.01(-0.03%)
Jul 08, 2015 25.23 25.26 25.23 25.25 1,380,774 +0.02(+0.10%)
Jul 07, 2015 25.23 25.26 25.21 25.23 858,990 +0.01(+0.03%)
Jul 06, 2015 25.23 25.23 25.19 25.22 2,123,015 +0.04(+0.16%)
Jul 02, 2015 25.18 25.18 25.18 25.18 530,916 +0.01(+0.03%)
Jul 01, 2015 25.15 25.18 25.14 25.17 1,344,160 -0.01(-0.04%)
Jun 30, 2015 25.15 25.18 25.15 25.18 981,132 +0.02(+0.07%)
Jun 29, 2015 25.14 25.17 25.14 25.16 337,140 +0.02(+0.10%)
Jun 26, 2015 25.15 25.15 25.12 25.14 468,698 -0.02(-0.07%)
Jun 25, 2015 25.15 25.16 25.14 25.15 546,125 -0.01(-0.03%)
Jun 24, 2015 25.17 25.18 25.15 25.16 1,142,289 -0.01(-0.03%)
Jun 23, 2015 25.14 25.17 25.14 25.17 1,452,468 +0.00(+0.00%)
Jun 22, 2015 25.16 25.19 25.15 25.17 786,667 +0.01(+0.03%)
Jun 19, 2015 25.19 25.20 25.16 25.16 895,896 +0.00(+0.00%)
Jun 18, 2015 25.16 25.18 25.15 25.16 900,337 +0.00(+0.00%)
Jun 17, 2015 25.12 25.16 25.12 25.16 1,234,365 +0.03(+0.13%)
Jun 16, 2015 25.12 25.15 25.12 25.13 662,365 -0.01(-0.03%)
Jun 15, 2015 25.14 25.18 25.12 25.14 2,750,489 -0.01(-0.03%)
Jun 12, 2015 25.15 25.15 25.12 25.15 9,350,174 -0.02(-0.07%)
Jun 11, 2015 25.16 25.19 25.15 25.16 291,379 -0.01(-0.03%)
Jun 10, 2015 25.15 25.17 25.15 25.17 458,072 +0.00(+0.00%)
Jun 09, 2015 25.15 25.17 25.15 25.17 234,718 -0.02(-0.07%)
Jun 08, 2015 25.16 25.20 25.16 25.19 321,730 +0.01(+0.03%)
Jun 05, 2015 25.18 25.19 25.15 25.18 330,370 +0.00(+0.00%)
Jun 04, 2015 25.18 25.20 25.16 25.18 327,139 +0.01(+0.03%)
Jun 03, 2015 25.19 25.21 25.17 25.17 824,010 -0.04(-0.16%)
Jun 02, 2015 25.17 25.22 25.17 25.21 559,854 -0.02(-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.