Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.78 24.78 24.75 24.77 225,782 +0.02(+0.07%)
Apr 29, 2013 24.74 24.77 24.74 24.75 344,563 +0.00(+0.02%)
Apr 26, 2013 24.75 24.75 24.74 24.75 230,850 +0.00(+0.02%)
Apr 25, 2013 24.73 24.75 24.73 24.75 446,258 +0.02(+0.07%)
Apr 24, 2013 24.75 24.75 24.71 24.73 318,501 +0.00(+0.00%)
Apr 23, 2013 24.72 24.75 24.72 24.73 231,623 -0.01(-0.03%)
Apr 22, 2013 24.73 24.75 24.72 24.74 225,815 +0.02(+0.10%)
Apr 19, 2013 24.72 24.74 24.71 24.71 208,973 -0.02(-0.07%)
Apr 18, 2013 24.73 24.74 24.71 24.73 234,521 -0.01(-0.03%)
Apr 17, 2013 24.75 24.75 24.71 24.74 385,200 +0.00(+0.00%)
Apr 16, 2013 24.75 24.75 24.72 24.74 270,722 +0.00(+0.00%)
Apr 15, 2013 24.73 24.74 24.72 24.74 196,422 +0.01(+0.03%)
Apr 12, 2013 24.73 24.74 24.71 24.73 284,712 +0.01(+0.03%)
Apr 11, 2013 24.71 24.75 24.70 24.72 1,430,754 +0.02(+0.08%)
Apr 10, 2013 24.71 24.73 24.70 24.70 266,717 -0.00(-0.02%)
Apr 09, 2013 24.71 24.75 24.71 24.71 386,473 -0.02(-0.07%)
Apr 08, 2013 24.72 24.74 24.71 24.72 259,777 +0.00(+0.02%)
Apr 05, 2013 24.69 24.73 24.69 24.72 251,128 +0.00(+0.02%)
Apr 04, 2013 24.71 24.72 24.71 24.71 290,747 -0.01(-0.03%)
Apr 03, 2013 24.71 24.72 24.69 24.72 289,597 +0.00(+0.00%)
Apr 02, 2013 24.71 24.72 24.70 24.72 2,006,945 -0.00(-0.02%)
Apr 01, 2013 24.71 24.73 24.71 24.73 476,420 +0.02(+0.08%)
Mar 28, 2013 24.72 24.72 24.68 24.71 274,472 -0.01(-0.03%)
Mar 27, 2013 24.71 24.73 24.70 24.71 241,927 -0.00(-0.02%)
Mar 26, 2013 24.73 24.73 24.70 24.72 219,613 +0.01(+0.05%)
Mar 25, 2013 24.71 24.74 24.71 24.71 207,874 +0.00(+0.00%)
Mar 22, 2013 24.71 24.73 24.70 24.71 469,062 +0.00(+0.00%)
Mar 21, 2013 24.74 24.74 24.70 24.71 249,814 -0.02(-0.10%)
Mar 20, 2013 24.72 24.74 24.71 24.73 289,558 +0.01(+0.03%)
Mar 19, 2013 24.71 24.73 24.71 24.72 235,764 -0.02(-0.06%)
Mar 18, 2013 24.72 24.74 24.71 24.74 288,843 +0.01(+0.05%)
Mar 15, 2013 24.73 24.73 24.71 24.73 193,683 +0.02(+0.08%)
Mar 14, 2013 24.74 24.75 24.71 24.71 279,172 -0.02(-0.10%)
Mar 13, 2013 24.71 24.74 24.71 24.73 276,979 +0.02(+0.10%)
Mar 12, 2013 24.73 24.74 24.71 24.71 608,433 +0.00(+0.00%)
Mar 11, 2013 24.71 24.73 24.71 24.71 279,269 +0.00(+0.02%)
Mar 08, 2013 24.70 24.71 24.69 24.70 288,313 +0.00(+0.01%)
Mar 07, 2013 24.70 24.71 24.70 24.70 192,509 -0.02(-0.06%)
Mar 06, 2013 24.71 24.73 24.70 24.71 277,682 -0.01(-0.03%)
Mar 05, 2013 24.73 24.73 24.69 24.72 297,950 +0.02(+0.07%)
Mar 04, 2013 24.73 24.73 24.70 24.71 249,147 -0.03(-0.13%)
Mar 01, 2013 24.75 24.75 24.71 24.74 190,477 +0.01(+0.03%)
Feb 28, 2013 24.75 24.76 24.72 24.73 588,082 -0.02(-0.07%)
Feb 27, 2013 24.76 24.77 24.75 24.75 273,742 -0.02(-0.10%)
Feb 26, 2013 24.74 24.77 24.72 24.77 357,888 +0.01(+0.05%)
Feb 22, 2013 24.75 24.79 24.72 24.76 872,438 +0.01(+0.05%)
Feb 21, 2013 24.73 24.75 24.71 24.75 2,122,653 +0.02(+0.07%)
Feb 20, 2013 24.72 24.74 24.70 24.73 229,574 +0.03(+0.13%)
Feb 19, 2013 24.72 24.73 24.70 24.70 263,180 +0.00(+0.00%)
Feb 15, 2013 24.71 24.72 24.70 24.70 254,773 -0.02(-0.06%)
Feb 14, 2013 24.70 24.73 24.69 24.71 398,322 -0.02(-0.07%)
Feb 13, 2013 24.72 24.73 24.71 24.73 342,064 +0.00(+0.00%)
Feb 12, 2013 24.73 24.74 24.72 24.73 251,303 +0.00(+0.00%)
Feb 11, 2013 24.72 24.73 24.71 24.73 218,309 +0.01(+0.03%)
Feb 08, 2013 24.72 24.73 24.70 24.72 286,027 -0.01(-0.03%)
Feb 07, 2013 24.73 24.74 24.71 24.73 431,368 +0.00(+0.00%)
Feb 06, 2013 24.71 24.73 24.70 24.73 765,703 +0.03(+0.13%)
Feb 04, 2013 24.71 24.72 24.70 24.70 461,405 -0.02(-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.