Skip to main content

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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.80 24.83 24.83 24.83 494,335 +0.02(+0.07%)
Dec 30, 2013 24.81 24.82 24.79 24.81 437,056 +0.01(+0.03%)
Dec 27, 2013 24.79 24.80 24.78 24.80 674,267 +0.02(+0.09%)
Dec 26, 2013 24.78 24.79 24.77 24.78 544,036 -0.01(-0.03%)
Dec 24, 2013 24.80 24.80 24.77 24.79 247,067 -0.01(-0.03%)
Dec 23, 2013 24.80 24.81 24.79 24.80 410,878 +0.00(+0.00%)
Dec 20, 2013 24.80 24.81 24.79 24.80 1,414,158 -0.02(-0.06%)
Dec 19, 2013 24.81 24.82 24.80 24.81 1,051,912 +0.00(+0.00%)
Dec 18, 2013 24.83 24.84 24.81 24.81 1,021,825 -0.02(-0.07%)
Dec 17, 2013 24.83 24.83 24.81 24.83 374,300 +0.02(+0.07%)
Dec 16, 2013 24.82 24.83 24.81 24.81 364,309 -0.01(-0.03%)
Dec 13, 2013 24.81 24.83 24.81 24.82 587,787 +0.01(+0.03%)
Dec 12, 2013 24.81 24.83 24.81 24.81 329,144 -0.02(-0.07%)
Dec 11, 2013 24.81 24.83 24.81 24.83 857,927 +0.00(+0.02%)
Dec 10, 2013 24.83 24.83 24.81 24.83 356,475 +0.00(+0.02%)
Dec 09, 2013 24.84 24.84 24.81 24.82 323,661 -0.01(-0.03%)
Dec 06, 2013 24.81 24.83 24.81 24.83 351,590 +0.01(+0.03%)
Dec 05, 2013 24.81 24.83 24.81 24.82 303,026 +0.00(+0.00%)
Dec 04, 2013 24.82 24.85 24.81 24.82 265,390 -0.02(-0.06%)
Dec 03, 2013 24.83 24.85 24.81 24.84 389,517 +0.01(+0.03%)
Dec 02, 2013 24.85 24.85 24.83 24.83 334,964 -0.01(-0.03%)
Nov 29, 2013 24.84 24.85 24.83 24.84 475,901 +0.00(+0.00%)
Nov 27, 2013 24.82 24.85 24.82 24.84 610,703 -0.02(-0.06%)
Nov 26, 2013 24.82 24.85 24.80 24.85 1,301,496 +0.02(+0.10%)
Nov 25, 2013 24.83 24.83 24.80 24.83 366,663 +0.02(+0.10%)
Nov 22, 2013 24.80 24.83 24.80 24.80 722,600 -0.02(-0.07%)
Nov 21, 2013 24.82 24.83 24.80 24.82 346,195 +0.01(+0.03%)
Nov 20, 2013 24.80 24.81 24.80 24.81 466,581 +0.01(+0.03%)
Nov 19, 2013 24.81 24.82 24.79 24.80 344,332 +0.01(+0.03%)
Nov 18, 2013 24.79 24.81 24.79 24.80 412,298 -0.01(-0.03%)
Nov 15, 2013 24.81 24.81 24.79 24.80 376,336 +0.00(+0.00%)
Nov 14, 2013 24.77 24.80 24.76 24.80 279,847 +0.02(+0.10%)
Nov 12, 2013 24.76 24.79 24.76 24.78 239,534 +0.02(+0.10%)
Nov 11, 2013 24.79 24.80 24.76 24.76 277,445 -0.02(-0.06%)
Nov 08, 2013 24.77 24.78 24.75 24.77 192,047 +0.00(+0.00%)
Nov 07, 2013 24.79 24.80 24.77 24.77 336,630 -0.01(-0.03%)
Nov 06, 2013 24.77 24.79 24.76 24.78 418,289 -0.02(-0.06%)
Nov 05, 2013 24.77 24.80 24.76 24.80 631,752 +0.01(+0.03%)
Nov 04, 2013 24.80 24.80 24.76 24.79 354,052 +0.02(+0.06%)
Nov 01, 2013 24.78 24.81 24.76 24.77 1,028,257 +0.00(+0.00%)
Oct 31, 2013 24.78 24.78 24.75 24.77 519,650 +0.00(+0.00%)
Oct 30, 2013 24.75 24.78 24.75 24.77 369,802 +0.02(+0.07%)
Oct 29, 2013 24.77 24.77 24.75 24.76 479,269 -0.01(-0.03%)
Oct 28, 2013 24.80 24.80 24.74 24.76 2,924,069 +0.00(+0.00%)
Oct 25, 2013 24.79 24.79 24.76 24.76 730,126 +0.00(+0.00%)
Oct 24, 2013 24.79 24.79 24.76 24.76 325,531 +0.00(+0.00%)
Oct 23, 2013 24.75 24.78 24.75 24.76 356,983 +0.01(+0.05%)
Oct 22, 2013 24.76 24.78 24.75 24.75 439,106 +0.00(+0.02%)
Oct 21, 2013 24.76 24.78 24.73 24.75 366,374 -0.03(-0.13%)
Oct 18, 2013 24.76 24.79 24.72 24.78 374,343 +0.04(+0.16%)
Oct 17, 2013 24.72 24.75 24.72 24.74 447,001 +0.02(+0.07%)
Oct 16, 2013 24.67 24.72 24.66 24.72 620,652 +0.04(+0.18%)
Oct 15, 2013 24.68 24.70 24.68 24.68 272,198 +0.01(+0.05%)
Oct 14, 2013 24.68 24.69 24.67 24.67 341,239 -0.01(-0.03%)
Oct 11, 2013 24.68 24.68 24.66 24.68 350,980 -0.01(-0.03%)
Oct 10, 2013 24.65 24.69 24.65 24.68 1,256,571 +0.05(+0.20%)
Oct 09, 2013 24.68 24.68 24.61 24.64 22,771,162 -0.01(-0.03%)
Oct 08, 2013 24.68 24.71 24.64 24.64 1,488,028 -0.04(-0.16%)
Oct 07, 2013 24.69 24.72 24.67 24.68 928,106 +0.01(+0.05%)
Oct 04, 2013 24.73 24.73 24.67 24.67 734,935 -0.04(-0.18%)
Oct 03, 2013 24.74 24.74 24.71 24.72 716,516 +0.02(+0.08%)
Oct 02, 2013 24.72 24.73 24.69 24.70 932,401 -0.01(-0.05%)
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.