Skip to main content

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

29.68 +0.05 (+0.19%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.48 30.50 30.48 30.50 1,147,703 +0.01(+0.03%)
Jun 29, 2021 30.50 30.50 30.48 30.49 2,581,112 +0.01(+0.03%)
Jun 28, 2021 30.49 30.49 30.48 30.48 988,299 +0.01(+0.03%)
Jun 25, 2021 30.47 30.48 30.47 30.47 1,742,037 +0.00(+0.00%)
Jun 24, 2021 30.47 30.49 30.46 30.47 1,347,042 +0.00(+0.00%)
Jun 23, 2021 30.49 30.50 30.47 30.47 2,819,464 -0.01(-0.03%)
Jun 22, 2021 30.49 30.50 30.47 30.48 1,169,120 +0.00(+0.00%)
Jun 21, 2021 30.45 30.48 30.45 30.48 2,251,788 +0.02(+0.06%)
Jun 18, 2021 30.48 30.48 30.46 30.46 2,538,015 -0.02(-0.06%)
Jun 17, 2021 30.51 30.51 29.11 30.48 1,098,165 -0.03(-0.10%)
Jun 16, 2021 30.52 30.53 30.49 30.51 843,265 -0.02(-0.06%)
Jun 15, 2021 30.52 30.53 30.52 30.53 944,637 +0.00(+0.00%)
Jun 14, 2021 30.53 30.54 30.52 30.53 840,678 +0.00(+0.00%)
Jun 11, 2021 30.54 30.55 30.53 30.53 960,679 +0.00(+0.00%)
Jun 10, 2021 30.54 30.54 30.52 30.53 817,544 -0.01(-0.03%)
Jun 09, 2021 30.53 30.54 30.52 30.54 2,507,564 +0.02(+0.06%)
Jun 08, 2021 30.51 30.53 30.51 30.52 970,652 +0.00(+0.00%)
Jun 07, 2021 30.50 30.53 30.50 30.52 971,536 -0.01(-0.03%)
Jun 04, 2021 30.51 30.53 30.50 30.53 716,167 +0.02(+0.06%)
Jun 03, 2021 30.53 30.53 30.50 30.51 834,594 -0.03(-0.10%)
Jun 02, 2021 30.54 30.54 30.52 30.54 1,217,101 +0.01(+0.03%)
Jun 01, 2021 30.52 30.54 30.52 30.53 1,532,730 +0.01(+0.02%)
May 28, 2021 30.52 30.53 30.51 30.52 1,086,029 +0.01(+0.03%)
May 27, 2021 30.53 30.53 30.51 30.51 1,158,600 -0.03(-0.10%)
May 26, 2021 30.51 30.54 30.51 30.54 2,268,319 +0.02(+0.06%)
May 25, 2021 30.51 30.52 30.51 30.52 1,482,724 +0.01(+0.03%)
May 24, 2021 30.51 30.51 30.51 30.51 948,774 +0.00(+0.00%)
May 21, 2021 30.51 30.52 30.51 30.51 706,069 +0.00(+0.00%)
May 20, 2021 30.49 30.51 30.49 30.51 1,740,145 +0.02(+0.06%)
May 19, 2021 30.51 30.51 30.49 30.50 1,171,380 -0.01(-0.03%)
May 18, 2021 30.49 30.51 30.49 30.51 789,314 +0.01(+0.03%)
May 17, 2021 30.49 30.51 30.49 30.50 508,210 +0.00(+0.00%)
May 14, 2021 30.51 30.51 30.50 30.50 2,382,841 +0.00(+0.00%)
May 13, 2021 30.49 30.50 30.48 30.50 1,464,070 +0.03(+0.10%)
May 12, 2021 30.49 30.49 30.47 30.47 2,613,540 -0.02(-0.06%)
May 11, 2021 30.49 30.50 30.48 30.49 2,142,336 +0.00(+0.00%)
May 10, 2021 30.50 30.51 30.49 30.49 673,723 +0.00(+0.00%)
May 07, 2021 30.48 30.51 30.48 30.49 2,625,133 +0.01(+0.03%)
May 06, 2021 30.47 30.49 30.47 30.48 1,588,206 +0.00(+0.00%)
May 05, 2021 30.49 30.49 30.47 30.48 1,079,356 -0.01(-0.03%)
May 04, 2021 30.48 30.49 30.46 30.49 770,689 +0.01(+0.03%)
May 03, 2021 30.49 30.49 30.45 30.48 13,815,145 -0.00(-0.00%)
Apr 30, 2021 30.49 30.49 30.47 30.48 4,380,557 +0.00(+0.00%)
Apr 29, 2021 30.47 30.48 30.46 30.48 4,944,667 +0.01(+0.03%)
Apr 28, 2021 30.48 30.48 30.46 30.47 1,464,596 +0.00(+0.00%)
Apr 27, 2021 30.48 30.48 30.45 30.47 1,943,724 +0.01(+0.03%)
Apr 26, 2021 30.47 30.48 30.46 30.46 1,184,526 -0.01(-0.03%)
Apr 23, 2021 30.46 30.48 30.45 30.47 1,556,099 +0.01(+0.03%)
Apr 22, 2021 30.45 30.47 30.45 30.46 1,925,426 +0.00(+0.00%)
Apr 21, 2021 30.46 30.46 30.44 30.46 1,057,104 +0.01(+0.03%)
Apr 20, 2021 30.44 30.46 30.44 30.45 973,018 +0.00(+0.00%)
Apr 19, 2021 30.44 30.45 30.43 30.45 1,561,025 -0.01(-0.03%)
Apr 16, 2021 30.44 30.46 30.44 30.46 873,294 +0.00(+0.00%)
Apr 15, 2021 30.44 30.47 30.44 30.46 1,573,230 +0.01(+0.03%)
Apr 14, 2021 30.46 30.46 30.45 30.45 1,057,082 +0.00(+0.00%)
Apr 13, 2021 30.44 30.46 30.44 30.45 1,082,930 +0.01(+0.03%)
Apr 12, 2021 30.45 30.45 30.43 30.44 1,610,917 -0.02(-0.06%)
Apr 09, 2021 30.45 30.46 30.44 30.46 1,466,970 +0.02(+0.06%)
Apr 08, 2021 30.44 30.45 30.43 30.44 864,681 +0.00(+0.00%)
Apr 07, 2021 30.44 30.45 30.43 30.44 987,672 -0.02(-0.06%)
Apr 06, 2021 30.42 30.46 30.42 30.46 2,312,355 +0.03(+0.10%)
Apr 05, 2021 30.42 30.43 30.40 30.43 944,905 +0.00(+0.00%)
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.