Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.50 26.56 26.50 26.55 2,949,957 +0.04(+0.13%)
Dec 28, 2018 26.50 26.52 26.49 26.51 1,768,589 +0.02(+0.07%)
Dec 27, 2018 26.47 26.49 26.45 26.49 1,927,626 +0.03(+0.10%)
Dec 26, 2018 26.47 26.48 26.46 26.47 1,365,954 +0.02(+0.07%)
Dec 24, 2018 26.47 26.48 26.45 26.45 1,096,895 +0.00(+0.00%)
Dec 21, 2018 26.46 26.48 26.44 26.45 2,019,396 -0.01(-0.03%)
Dec 20, 2018 26.44 26.47 26.42 26.46 2,643,099 +0.01(+0.03%)
Dec 19, 2018 26.47 26.48 26.45 26.45 1,287,574 -0.03(-0.12%)
Dec 18, 2018 26.43 26.48 26.43 26.48 1,697,370 +0.05(+0.20%)
Dec 17, 2018 26.43 26.44 26.40 26.43 1,627,949 +0.00(+0.00%)
Dec 14, 2018 26.40 26.44 26.39 26.43 1,261,216 +0.02(+0.07%)
Dec 13, 2018 26.39 26.41 26.38 26.41 2,292,562 +0.03(+0.10%)
Dec 12, 2018 26.38 26.40 26.37 26.38 1,790,182 +0.00(+0.00%)
Dec 11, 2018 26.38 26.40 26.37 26.38 1,965,509 +0.00(+0.00%)
Dec 10, 2018 26.37 26.38 26.36 26.38 1,011,932 +0.01(+0.03%)
Dec 07, 2018 26.38 26.38 26.36 26.38 1,986,692 -0.02(-0.07%)
Dec 06, 2018 26.36 26.39 26.34 26.39 985,194 +0.04(+0.17%)
Dec 04, 2018 26.38 26.38 26.34 26.35 1,501,941 -0.02(-0.07%)
Dec 03, 2018 26.35 26.38 26.35 26.37 581,338 -0.00(-0.01%)
Nov 30, 2018 26.35 26.38 26.35 26.37 946,363 +0.02(+0.07%)
Nov 29, 2018 26.36 26.38 26.35 26.35 1,023,014 -0.02(-0.07%)
Nov 28, 2018 26.34 26.37 26.34 26.37 886,835 +0.03(+0.10%)
Nov 27, 2018 26.35 26.36 26.33 26.34 1,213,937 -0.02(-0.07%)
Nov 26, 2018 26.38 26.38 26.34 26.36 834,086 +0.01(+0.03%)
Nov 23, 2018 26.35 26.38 26.35 26.35 405,421 +0.00(+0.00%)
Nov 21, 2018 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 20, 2018 26.35 26.37 26.33 26.35 1,581,963 -0.01(-0.03%)
Nov 19, 2018 26.37 26.38 26.36 26.36 1,064,549 -0.01(-0.03%)
Nov 16, 2018 26.33 26.37 26.33 26.37 1,513,885 +0.02(+0.07%)
Nov 15, 2018 26.35 26.38 26.34 26.35 805,983 -0.01(-0.03%)
Nov 14, 2018 26.34 26.36 26.33 26.36 1,102,220 +0.02(+0.07%)
Nov 13, 2018 26.33 26.36 26.33 26.34 1,025,073 +0.01(+0.03%)
Nov 12, 2018 26.32 26.35 26.32 26.33 427,763 +0.01(+0.03%)
Nov 09, 2018 26.32 26.34 26.32 26.32 769,548 +0.00(+0.00%)
Nov 08, 2018 26.33 26.35 26.32 26.32 593,628 -0.02(-0.07%)
Nov 07, 2018 26.34 26.35 26.32 26.34 2,929,774 +0.01(+0.03%)
Nov 06, 2018 26.32 26.33 26.32 26.33 1,576,333 +0.02(+0.07%)
Nov 05, 2018 26.33 26.35 26.32 26.32 3,523,040 +0.00(+0.00%)
Nov 02, 2018 26.35 26.36 26.32 26.32 1,615,754 -0.04(-0.13%)
Nov 01, 2018 26.34 26.35 26.33 26.35 1,430,828 +0.02(+0.09%)
Oct 31, 2018 26.34 26.34 26.33 26.33 631,934 -0.02(-0.07%)
Oct 30, 2018 26.36 26.36 26.34 26.34 1,329,448 -0.01(-0.03%)
Oct 29, 2018 26.36 26.36 26.34 26.35 385,341 +0.00(+0.00%)
Oct 26, 2018 26.35 26.36 26.34 26.35 1,327,645 +0.01(+0.03%)
Oct 25, 2018 26.34 26.36 26.32 26.34 3,653,465 -0.01(-0.03%)
Oct 24, 2018 26.32 26.35 26.32 26.35 1,118,400 +0.03(+0.10%)
Oct 23, 2018 26.31 26.34 26.31 26.33 891,330 +0.02(+0.07%)
Oct 22, 2018 26.31 26.32 26.31 26.31 951,117 -0.01(-0.03%)
Oct 19, 2018 26.34 26.34 26.31 26.32 444,530 +0.00(+0.00%)
Oct 18, 2018 26.33 26.34 26.31 26.32 546,512 +0.00(+0.00%)
Oct 17, 2018 26.34 26.35 26.32 26.32 1,208,481 -0.01(-0.03%)
Oct 16, 2018 26.33 26.34 26.32 26.33 1,088,005 -0.02(-0.07%)
Oct 15, 2018 26.34 26.34 26.33 26.34 308,471 +0.00(+0.00%)
Oct 12, 2018 26.36 26.36 26.32 26.34 2,561,880 +0.01(+0.03%)
Oct 11, 2018 26.32 26.34 26.32 26.34 3,318,763 +0.01(+0.03%)
Oct 10, 2018 26.32 26.33 26.31 26.33 716,402 +0.01(+0.03%)
Oct 09, 2018 26.33 26.34 26.29 26.32 5,957,640 -0.02(-0.07%)
Oct 08, 2018 26.30 26.34 26.30 26.34 599,913 +0.02(+0.07%)
Oct 05, 2018 26.32 26.33 26.30 26.32 3,362,218 +0.00(+0.00%)
Oct 04, 2018 26.31 26.34 26.31 26.32 530,751 -0.01(-0.03%)
Oct 03, 2018 26.36 26.36 26.33 26.33 528,090 -0.04(-0.13%)
Oct 02, 2018 26.35 26.37 26.34 26.36 1,875,387 +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.