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

29.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.15 27.18 27.14 27.18 861,283 +0.03(+0.10%)
Sep 29, 2016 27.14 27.16 27.13 27.15 1,157,166 -0.02(-0.07%)
Sep 28, 2016 27.16 27.17 27.16 27.17 267,971 +0.01(+0.03%)
Sep 27, 2016 27.14 27.17 27.14 27.16 1,461,319 +0.00(+0.00%)
Sep 26, 2016 27.14 27.17 27.14 27.16 1,456,160 +0.02(+0.07%)
Sep 23, 2016 27.13 27.15 27.13 27.14 514,042 +0.00(+0.00%)
Sep 22, 2016 27.12 27.15 27.12 27.14 764,134 -0.01(-0.03%)
Sep 21, 2016 27.12 27.18 27.11 27.15 690,404 +0.04(+0.13%)
Sep 20, 2016 27.13 27.13 27.12 27.12 467,011 -0.01(-0.03%)
Sep 19, 2016 27.14 27.14 27.12 27.12 262,273 -0.01(-0.03%)
Sep 16, 2016 27.14 27.14 27.12 27.13 414,041 -0.01(-0.03%)
Sep 15, 2016 27.13 27.15 27.12 27.14 460,632 +0.01(+0.03%)
Sep 14, 2016 27.12 27.15 27.12 27.13 556,053 +0.01(+0.03%)
Sep 13, 2016 27.14 27.14 27.12 27.12 635,775 +0.01(+0.03%)
Sep 12, 2016 27.12 27.15 27.12 27.12 631,872 -0.04(-0.13%)
Sep 09, 2016 27.12 27.15 27.12 27.15 1,522,191 +0.02(+0.06%)
Sep 08, 2016 27.15 27.18 27.13 27.13 1,227,240 -0.05(-0.19%)
Sep 07, 2016 27.20 27.20 27.17 27.19 473,320 +0.00(+0.00%)
Sep 06, 2016 27.13 27.19 27.12 27.19 281,177 +0.04(+0.16%)
Sep 02, 2016 27.12 27.14 27.14 27.14 501,775 -0.01(-0.03%)
Sep 01, 2016 27.14 27.15 27.12 27.15 359,016 +0.01(+0.04%)
Aug 31, 2016 27.16 27.17 27.13 27.14 758,231 -0.02(-0.06%)
Aug 30, 2016 27.14 27.16 27.12 27.16 372,677 +0.04(+0.13%)
Aug 29, 2016 27.11 27.14 27.11 27.12 284,851 -0.01(-0.03%)
Aug 26, 2016 27.15 27.16 27.12 27.13 1,152,433 -0.03(-0.10%)
Aug 25, 2016 27.17 27.17 27.14 27.16 345,735 -0.02(-0.07%)
Aug 24, 2016 27.16 27.19 27.16 27.18 286,114 +0.01(+0.03%)
Aug 23, 2016 27.19 27.19 27.16 27.17 361,192 +0.00(+0.00%)
Aug 22, 2016 27.17 27.19 27.15 27.17 311,132 -0.02(-0.07%)
Aug 19, 2016 27.19 27.20 27.16 27.19 551,294 +0.01(+0.03%)
Aug 18, 2016 27.18 27.19 27.16 27.18 336,073 +0.01(+0.03%)
Aug 17, 2016 27.17 27.17 27.13 27.17 250,129 +0.01(+0.03%)
Aug 16, 2016 27.15 27.17 27.14 27.16 398,403 -0.01(-0.03%)
Aug 15, 2016 27.16 27.18 27.16 27.17 470,698 -0.02(-0.07%)
Aug 12, 2016 27.18 27.19 27.15 27.19 260,695 +0.04(+0.13%)
Aug 11, 2016 27.19 27.19 27.15 27.15 367,912 +0.00(+0.00%)
Aug 10, 2016 27.18 27.18 27.14 27.15 542,351 +0.01(+0.03%)
Aug 09, 2016 27.13 27.15 27.12 27.14 475,553 -0.01(-0.03%)
Aug 08, 2016 27.16 27.16 27.11 27.15 549,959 +0.01(+0.03%)
Aug 05, 2016 27.17 27.17 27.13 27.14 2,326,563 -0.01(-0.03%)
Aug 04, 2016 27.17 27.17 27.14 27.15 863,699 +0.01(+0.03%)
Aug 03, 2016 27.13 27.15 27.12 27.14 290,600 -0.01(-0.03%)
Aug 02, 2016 27.12 27.15 27.12 27.15 951,585 -0.01(-0.03%)
Aug 01, 2016 27.13 27.16 27.13 27.16 160,092 -0.01(-0.03%)
Jul 29, 2016 27.13 27.17 27.11 27.17 323,082 +0.04(+0.16%)
Jul 28, 2016 27.10 27.12 27.09 27.12 518,866 +0.01(+0.05%)
Jul 27, 2016 27.10 27.12 27.09 27.11 690,389 +0.01(+0.05%)
Jul 26, 2016 27.10 27.11 27.09 27.10 742,761 -0.02(-0.06%)
Jul 25, 2016 27.10 27.11 27.10 27.11 586,017 +0.01(+0.03%)
Jul 22, 2016 27.10 27.11 27.09 27.10 389,330 -0.01(-0.03%)
Jul 21, 2016 27.10 27.11 27.08 27.11 172,471 +0.04(+0.13%)
Jul 20, 2016 27.11 27.11 27.08 27.08 419,620 -0.03(-0.10%)
Jul 19, 2016 27.11 27.11 27.09 27.10 387,710 -0.01(-0.03%)
Jul 18, 2016 27.06 27.11 27.06 27.11 685,853 +0.04(+0.13%)
Jul 15, 2016 27.06 27.10 27.04 27.08 1,196,611 +0.02(+0.07%)
Jul 14, 2016 27.10 27.11 27.06 27.06 4,604,696 -0.04(-0.13%)
Jul 13, 2016 27.10 27.11 27.09 27.10 348,145 -0.02(-0.06%)
Jul 12, 2016 27.11 27.12 27.09 27.11 786,063 +0.00(+0.00%)
Jul 11, 2016 27.14 27.14 27.10 27.11 458,140 +0.01(+0.03%)
Jul 08, 2016 27.11 27.13 27.10 27.10 864,967 +0.00(+0.00%)
Jul 07, 2016 27.10 27.11 27.10 27.10 937,816 -0.03(-0.10%)
Jul 06, 2016 27.14 27.14 27.10 27.13 387,828 +0.00(+0.00%)
Jul 05, 2016 27.08 27.15 27.08 27.13 1,276,795 +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.