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

30.99 USD +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.38 31.40 31.38 31.40 1,230,900 +0.00(+0.00%)
Jan 28, 2021 31.41 31.41 31.38 31.40 2,268,594 +0.02(+0.06%)
Jan 27, 2021 31.39 31.40 31.38 31.38 2,531,164 -0.01(-0.03%)
Jan 26, 2021 31.38 31.40 31.38 31.39 1,689,928 +0.00(+0.00%)
Jan 25, 2021 31.38 31.40 31.38 31.39 748,056 +0.01(+0.03%)
Jan 22, 2021 31.40 31.40 31.38 31.38 1,994,700 -0.01(-0.03%)
Jan 21, 2021 31.40 31.40 31.38 31.39 1,995,154 +0.00(+0.00%)
Jan 20, 2021 31.39 31.39 31.37 31.39 2,845,841 +0.00(+0.00%)
Jan 19, 2021 31.38 31.39 31.38 31.39 1,982,231 +0.00(+0.00%)
Jan 15, 2021 31.39 31.39 31.37 31.39 996,700 +0.02(+0.06%)
Jan 14, 2021 31.41 31.41 31.37 31.37 1,328,013 -0.04(-0.13%)
Jan 13, 2021 31.36 31.41 31.36 31.41 782,917 +0.03(+0.10%)
Jan 12, 2021 31.38 31.40 31.36 31.38 1,497,295 +0.01(+0.03%)
Jan 11, 2021 31.37 31.39 31.35 31.37 935,282 +0.00(+0.00%)
Jan 08, 2021 31.40 31.40 31.36 31.37 1,318,900 -0.02(-0.06%)
Jan 07, 2021 31.36 31.39 31.36 31.39 1,969,643 +0.02(+0.06%)
Jan 06, 2021 31.39 31.40 31.37 31.37 1,690,679 -0.02(-0.06%)
Jan 05, 2021 31.39 31.40 31.38 31.39 1,162,040 -0.01(-0.03%)
Jan 04, 2021 31.41 31.41 31.39 31.40 1,119,519 +0.00(+0.00%)
Dec 31, 2020 31.40 31.40 31.40 1,239,215 -0.01(-0.03%)
Dec 30, 2020 31.40 31.41 31.39 31.41 1,239,215 +0.01(+0.03%)
Dec 29, 2020 31.38 31.40 31.38 31.40 846,378 +0.02(+0.06%)
Dec 28, 2020 31.39 31.39 31.37 31.38 1,028,854 -0.01(-0.03%)
Dec 24, 2020 31.39 31.39 31.37 31.39 751,400 +0.01(+0.03%)
Dec 23, 2020 31.37 31.39 31.36 31.38 908,306 +0.01(+0.03%)
Dec 22, 2020 31.38 31.38 31.35 31.37 628,219 +0.02(+0.06%)
Dec 21, 2020 31.34 31.37 31.34 31.35 1,353,812 -0.01(-0.03%)
Dec 18, 2020 31.38 31.38 31.35 31.36 1,303,000 -0.03(-0.10%)
Dec 17, 2020 31.38 31.40 31.38 31.39 880,457 +0.00(+0.00%)
Dec 16, 2020 31.40 31.40 31.37 31.39 2,072,034 -0.01(-0.03%)
Dec 15, 2020 31.38 31.40 31.36 31.40 1,136,519 +0.03(+0.10%)
Dec 14, 2020 31.37 31.39 31.37 31.37 713,773 -0.01(-0.03%)
Dec 11, 2020 31.37 31.39 31.36 31.38 829,200 +0.03(+0.10%)
Dec 10, 2020 31.36 31.37 31.35 31.35 725,973 +0.00(+0.00%)
Dec 09, 2020 31.37 31.37 31.34 31.35 1,807,587 -0.01(-0.03%)
Dec 08, 2020 31.37 31.38 31.35 31.36 1,165,678 +0.00(+0.00%)
Dec 07, 2020 31.38 31.38 31.36 31.36 1,081,873 -0.01(-0.03%)
Dec 04, 2020 31.38 31.39 31.36 31.37 1,612,500 +0.00(+0.00%)
Dec 03, 2020 31.37 31.38 31.36 31.37 1,037,532 -0.01(-0.03%)
Dec 02, 2020 31.39 31.39 31.37 31.38 2,520,613 +0.01(+0.03%)
Dec 01, 2020 31.40 31.40 31.36 31.37 1,000,686 -0.05(-0.16%)
Nov 30, 2020 31.41 31.42 31.40 31.42 2,210,345 +0.02(+0.06%)
Nov 27, 2020 31.40 31.41 31.39 31.40 345,400 +0.03(+0.10%)
Nov 25, 2020 31.37 31.40 31.37 31.37 1,242,900 -0.01(-0.03%)
Nov 24, 2020 31.39 31.39 31.37 31.38 940,565 +0.01(+0.03%)
Nov 23, 2020 31.39 31.39 31.37 31.37 1,708,017 -0.02(-0.06%)
Nov 20, 2020 31.39 31.39 31.33 31.39 2,458,900 +0.01(+0.03%)
Nov 19, 2020 31.37 31.39 31.35 31.38 1,263,158 +0.02(+0.06%)
Nov 18, 2020 31.38 31.38 31.35 31.36 1,041,040 -0.03(-0.10%)
Nov 17, 2020 31.35 31.39 31.35 31.39 1,154,079 +0.03(+0.10%)
Nov 16, 2020 31.34 31.37 31.34 31.36 1,101,414 +0.02(+0.06%)
Nov 13, 2020 31.36 31.37 31.34 31.34 1,433,500 -0.01(-0.03%)
Nov 12, 2020 31.33 31.36 31.33 31.35 1,366,445 +0.01(+0.03%)
Nov 11, 2020 31.34 31.35 31.33 31.34 852,217 +0.00(+0.00%)
Nov 10, 2020 31.34 31.36 31.34 31.34 1,548,329 +0.00(+0.00%)
Nov 09, 2020 31.35 31.39 31.34 31.34 2,427,755 -0.03(-0.10%)
Nov 06, 2020 31.35 31.37 31.35 31.37 1,316,600 +0.01(+0.03%)
Nov 05, 2020 31.34 31.38 31.34 31.36 1,887,506 -0.02(-0.06%)
Nov 04, 2020 31.37 31.38 31.34 31.38 1,343,840 +0.04(+0.13%)
Nov 03, 2020 31.33 31.34 31.31 31.34 862,290 +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.