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 28, 2012 26.15 26.18 26.13 26.18 138,676 +0.01(+0.03%)
Sep 27, 2012 26.12 26.17 26.12 26.17 256,437 +0.03(+0.10%)
Sep 26, 2012 26.13 26.14 26.12 26.14 226,758 -0.02(-0.06%)
Sep 25, 2012 26.14 26.16 26.13 26.16 329,140 +0.02(+0.07%)
Sep 24, 2012 26.13 26.16 26.12 26.14 196,979 +0.00(+0.00%)
Sep 21, 2012 26.13 26.14 26.12 26.14 204,763 +0.02(+0.07%)
Sep 20, 2012 26.10 26.13 26.10 26.13 171,489 +0.00(+0.00%)
Sep 19, 2012 26.12 26.14 26.12 26.13 265,113 +0.02(+0.06%)
Sep 18, 2012 26.09 26.14 26.09 26.11 437,026 +0.00(+0.00%)
Sep 17, 2012 26.07 26.13 26.07 26.11 148,232 -0.03(-0.10%)
Sep 14, 2012 26.13 26.14 26.11 26.13 130,436 +0.02(+0.06%)
Sep 13, 2012 26.12 26.14 26.10 26.12 138,388 +0.03(+0.10%)
Sep 12, 2012 26.07 26.12 26.06 26.09 283,303 +0.04(+0.16%)
Sep 11, 2012 26.06 26.10 26.05 26.05 290,465 -0.04(-0.16%)
Sep 10, 2012 26.07 26.09 26.05 26.09 208,267 +0.02(+0.07%)
Sep 07, 2012 26.06 26.07 26.05 26.07 183,183 +0.05(+0.20%)
Sep 06, 2012 26.07 26.07 26.02 26.02 193,019 -0.05(-0.20%)
Sep 05, 2012 26.05 26.08 26.04 26.07 253,598 -0.01(-0.03%)
Sep 04, 2012 26.06 26.08 26.02 26.08 188,694 -0.03(-0.13%)
Aug 31, 2012 26.10 26.12 26.07 26.12 243,383 +0.04(+0.16%)
Aug 30, 2012 26.07 26.07 26.05 26.07 106,322 +0.00(+0.00%)
Aug 29, 2012 26.03 26.08 26.03 26.07 313,998 +0.01(+0.03%)
Aug 27, 2012 26.07 26.07 26.05 26.07 271,969 +0.01(+0.03%)
Aug 24, 2012 26.05 26.07 26.02 26.06 202,271 +0.01(+0.03%)
Aug 23, 2012 26.04 26.08 26.02 26.05 159,462 -0.02(-0.06%)
Aug 22, 2012 26.04 26.07 26.02 26.07 102,357 +0.03(+0.13%)
Aug 21, 2012 26.00 26.03 26.00 26.03 120,538 +0.00(+0.00%)
Aug 20, 2012 26.00 26.03 26.00 26.03 218,350 +0.00(+0.00%)
Aug 17, 2012 26.01 26.03 25.98 26.03 224,891 +0.05(+0.20%)
Aug 16, 2012 26.02 26.03 25.98 25.98 198,583 -0.04(-0.16%)
Aug 15, 2012 26.01 26.02 26.00 26.02 121,927 -0.02(-0.07%)
Aug 14, 2012 26.01 26.04 26.00 26.04 126,411 +0.01(+0.03%)
Aug 13, 2012 26.03 26.04 25.98 26.03 158,198 +0.02(+0.08%)
Aug 10, 2012 25.99 26.03 25.99 26.01 316,606 -0.01(-0.05%)
Aug 09, 2012 26.02 26.02 25.97 26.02 257,073 +0.03(+0.12%)
Aug 08, 2012 25.99 26.02 25.96 25.99 148,095 -0.02(-0.09%)
Aug 07, 2012 26.03 26.05 26.00 26.02 124,025 -0.03(-0.10%)
Aug 06, 2012 26.03 26.04 26.00 26.04 80,457 +0.03(+0.13%)
Aug 03, 2012 25.97 26.03 25.97 26.01 152,452 +0.05(+0.20%)
Aug 02, 2012 26.03 26.03 25.96 25.96 177,703 -0.04(-0.16%)
Aug 01, 2012 26.02 26.03 25.98 26.00 180,292 -0.03(-0.10%)
Jul 31, 2012 26.04 26.05 26.00 26.02 408,451 +0.02(+0.07%)
Jul 30, 2012 26.01 26.03 25.99 26.01 186,465 +0.00(+0.00%)
Jul 27, 2012 25.96 26.02 25.94 26.01 208,807 +0.05(+0.20%)
Jul 26, 2012 25.97 25.97 25.95 25.96 117,580 +0.00(+0.00%)
Jul 25, 2012 25.93 25.96 25.93 25.96 73,394 +0.02(+0.07%)
Jul 24, 2012 25.96 25.97 25.94 25.94 156,590 +0.00(+0.00%)
Jul 23, 2012 25.97 26.00 25.94 25.94 125,752 -0.06(-0.23%)
Jul 20, 2012 25.96 26.00 25.96 26.00 93,641 +0.01(+0.03%)
Jul 19, 2012 26.00 26.02 25.97 25.99 92,657 -0.01(-0.03%)
Jul 18, 2012 25.98 26.00 25.96 26.00 127,315 +0.02(+0.07%)
Jul 17, 2012 25.95 25.99 25.95 25.98 107,358 +0.02(+0.07%)
Jul 16, 2012 25.93 25.97 25.90 25.96 90,186 +0.04(+0.16%)
Jul 13, 2012 25.94 25.96 25.92 25.92 330,494 +0.03(+0.10%)
Jul 12, 2012 25.89 25.94 25.89 25.90 74,091 -0.03(-0.12%)
Jul 11, 2012 25.93 25.94 25.91 25.93 217,829 +0.01(+0.02%)
Jul 10, 2012 25.88 25.95 25.88 25.92 101,510 -0.02(-0.07%)
Jul 09, 2012 25.90 25.94 25.90 25.94 337,522 +0.05(+0.20%)
Jul 06, 2012 25.93 25.93 25.88 25.89 346,015 -0.03(-0.10%)
Jul 05, 2012 25.85 25.93 25.85 25.91 189,887 +0.01(+0.03%)
Jul 03, 2012 25.88 25.91 25.85 25.90 371,017 +0.04(+0.16%)
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.