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

29.42 -0.05 (-0.18%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.91 25.93 25.90 25.92 68,573 -0.00(-0.01%)
May 23, 2011 25.95 25.95 25.90 25.92 62,966 -0.02(-0.07%)
May 20, 2011 25.92 25.94 25.89 25.94 176,544 +0.02(+0.07%)
May 19, 2011 25.88 25.92 25.85 25.92 193,613 +0.04(+0.16%)
May 18, 2011 25.90 25.94 25.88 25.88 67,006 -0.06(-0.23%)
May 17, 2011 25.95 25.95 25.90 25.94 70,680 +0.01(+0.03%)
May 16, 2011 25.96 25.96 25.90 25.93 75,193 +0.01(+0.03%)
May 13, 2011 25.92 25.92 25.90 25.92 205,425 +0.01(+0.03%)
May 12, 2011 25.90 25.92 25.86 25.91 87,938 +0.01(+0.03%)
May 11, 2011 25.83 25.90 25.83 25.90 47,729 +0.05(+0.20%)
May 10, 2011 25.91 25.91 25.83 25.85 66,552 -0.07(-0.26%)
May 09, 2011 25.85 25.92 25.85 25.92 49,382 +0.04(+0.16%)
May 06, 2011 25.86 25.89 25.80 25.88 90,667 +0.02(+0.07%)
May 05, 2011 25.84 25.88 25.83 25.86 47,498 -0.03(-0.13%)
May 04, 2011 25.89 25.90 25.84 25.90 76,897 +0.08(+0.30%)
May 03, 2011 25.88 25.92 25.82 25.82 132,271 -0.08(-0.30%)
May 02, 2011 25.85 25.90 25.85 25.90 106,882 +0.03(+0.10%)
Apr 29, 2011 25.89 25.92 25.85 25.87 112,337 -0.03(-0.10%)
Apr 28, 2011 25.85 25.90 25.85 25.90 78,971 +0.02(+0.07%)
Apr 27, 2011 25.86 25.88 25.84 25.88 62,595 -0.01(-0.03%)
Apr 26, 2011 25.85 25.89 25.85 25.89 105,020 +0.00(+0.00%)
Apr 25, 2011 25.87 25.89 25.82 25.89 144,685 +0.03(+0.13%)
Apr 21, 2011 25.84 25.89 25.80 25.85 59,125 +0.01(+0.03%)
Apr 20, 2011 25.85 25.85 25.81 25.85 48,556 +0.01(+0.03%)
Apr 19, 2011 25.82 25.85 25.79 25.84 74,736 +0.04(+0.16%)
Apr 18, 2011 25.76 25.84 25.76 25.79 74,836 +0.05(+0.20%)
Apr 15, 2011 25.74 25.82 25.74 25.74 93,334 -0.03(-0.10%)
Apr 14, 2011 25.79 25.79 25.74 25.77 82,985 -0.02(-0.07%)
Apr 13, 2011 25.73 25.79 25.73 25.79 84,270 +0.02(+0.07%)
Apr 12, 2011 25.75 25.77 25.71 25.77 87,474 +0.05(+0.18%)
Apr 11, 2011 25.76 25.76 25.70 25.72 110,334 -0.04(-0.15%)
Apr 08, 2011 25.73 25.76 25.70 25.76 40,892 +0.02(+0.07%)
Apr 07, 2011 25.74 25.75 25.69 25.74 51,133 +0.03(+0.13%)
Apr 06, 2011 25.71 25.75 25.68 25.71 92,188 -0.04(-0.16%)
Apr 05, 2011 25.73 25.76 25.72 25.75 69,884 -0.01(-0.03%)
Apr 04, 2011 25.74 25.77 25.73 25.76 145,992 +0.05(+0.20%)
Apr 01, 2011 25.71 25.75 25.65 25.71 114,341 -0.03(-0.13%)
Mar 31, 2011 25.79 25.79 25.72 25.74 147,089 -0.04(-0.16%)
Mar 30, 2011 25.77 25.79 25.75 25.79 68,943 +0.01(+0.03%)
Mar 29, 2011 25.78 25.79 25.74 25.78 81,739 +0.00(+0.00%)
Mar 28, 2011 25.78 25.78 25.73 25.78 100,863 +0.02(+0.07%)
Mar 25, 2011 25.80 25.81 25.73 25.76 65,591 +0.01(+0.03%)
Mar 24, 2011 25.78 25.82 25.74 25.75 116,017 -0.06(-0.23%)
Mar 23, 2011 25.79 25.83 25.78 25.81 84,728 -0.03(-0.10%)
Mar 22, 2011 25.81 25.84 25.78 25.84 103,995 +0.01(+0.03%)
Mar 21, 2011 25.81 25.84 25.80 25.83 74,274 -0.01(-0.03%)
Mar 18, 2011 25.81 25.85 25.74 25.84 70,370 +0.10(+0.40%)
Mar 17, 2011 25.83 25.83 25.74 25.74 533,189 -0.09(-0.36%)
Mar 16, 2011 25.82 25.85 25.79 25.83 81,344 +0.03(+0.13%)
Mar 15, 2011 25.80 25.82 25.74 25.79 71,079 -0.03(-0.10%)
Mar 14, 2011 25.84 25.84 25.79 25.82 83,577 +0.04(+0.16%)
Mar 11, 2011 25.83 25.84 25.77 25.78 204,558 -0.03(-0.13%)
Mar 10, 2011 25.81 25.82 25.78 25.81 50,902 +0.04(+0.16%)
Mar 09, 2011 25.83 25.83 25.77 25.77 83,525 -0.03(-0.13%)
Mar 08, 2011 25.80 25.80 25.74 25.80 53,010 +0.03(+0.13%)
Mar 07, 2011 25.73 25.80 25.73 25.77 70,300 +0.02(+0.07%)
Mar 04, 2011 25.78 25.80 25.74 25.75 214,834 +0.05(+0.20%)
Mar 03, 2011 25.75 25.78 25.70 25.70 141,027 -0.08(-0.30%)
Mar 02, 2011 25.78 25.80 25.76 25.78 108,251 +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.