Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.08 25.10 25.06 25.09 766,034 -0.01(-0.03%)
Oct 30, 2014 25.08 25.10 25.07 25.10 1,190,487 +0.03(+0.13%)
Oct 29, 2014 25.08 25.10 25.05 25.07 780,418 +0.00(+0.00%)
Oct 28, 2014 25.09 25.11 25.07 25.07 478,127 -0.01(-0.03%)
Oct 27, 2014 25.09 25.09 25.08 25.08 1,598,951 -0.01(-0.03%)
Oct 24, 2014 25.12 25.12 25.09 25.09 1,235,788 -0.03(-0.11%)
Oct 23, 2014 25.10 25.12 25.10 25.11 460,359 -0.00(-0.02%)
Oct 22, 2014 25.11 25.13 25.11 25.12 478,051 -0.01(-0.03%)
Oct 21, 2014 25.13 25.16 25.11 25.13 1,197,195 +0.02(+0.06%)
Oct 20, 2014 25.11 25.13 25.10 25.11 487,162 +0.00(+0.00%)
Oct 17, 2014 25.12 25.13 25.09 25.11 359,700 +0.00(+0.00%)
Oct 16, 2014 25.11 25.13 25.10 25.11 449,875 +0.00(+0.00%)
Oct 15, 2014 25.13 25.14 25.10 25.11 1,037,934 +0.03(+0.13%)
Oct 14, 2014 25.07 25.09 25.07 25.08 284,390 +0.02(+0.07%)
Oct 13, 2014 25.07 25.09 25.06 25.06 634,505 +0.00(+0.00%)
Oct 10, 2014 25.06 25.09 25.05 25.06 271,571 +0.01(+0.03%)
Oct 09, 2014 25.06 25.09 25.05 25.05 278,104 -0.02(-0.07%)
Oct 08, 2014 25.05 25.09 25.05 25.07 1,502,771 +0.02(+0.10%)
Oct 07, 2014 25.05 25.07 25.05 25.05 303,138 -0.01(-0.03%)
Oct 06, 2014 25.05 25.05 25.03 25.05 612,660 +0.03(+0.13%)
Oct 03, 2014 25.04 25.04 25.01 25.02 343,643 -0.02(-0.10%)
Oct 02, 2014 25.05 25.06 25.03 25.05 681,970 -0.01(-0.03%)
Oct 01, 2014 25.02 25.06 25.02 25.05 1,482,537 +0.03(+0.13%)
Sep 30, 2014 25.01 25.03 25.01 25.02 528,676 +0.02(+0.07%)
Sep 29, 2014 25.00 25.02 25.00 25.00 488,928 -0.02(-0.07%)
Sep 26, 2014 25.02 25.02 25.00 25.02 323,581 +0.01(+0.03%)
Sep 25, 2014 25.03 25.04 25.01 25.01 376,868 -0.02(-0.07%)
Sep 24, 2014 25.04 25.04 25.01 25.03 604,810 +0.00(+0.00%)
Sep 23, 2014 25.04 25.04 25.01 25.03 486,344 +0.00(+0.00%)
Sep 22, 2014 25.01 25.03 25.01 25.03 397,387 +0.00(+0.00%)
Sep 19, 2014 25.00 25.03 25.00 25.03 239,775 +0.02(+0.10%)
Sep 18, 2014 25.00 25.03 25.00 25.00 893,506 -0.01(-0.03%)
Sep 17, 2014 25.02 25.04 25.00 25.01 458,740 -0.02(-0.07%)
Sep 16, 2014 25.04 25.04 25.02 25.03 514,195 +0.00(+0.00%)
Sep 15, 2014 25.04 25.04 25.02 25.03 469,688 +0.00(+0.00%)
Sep 12, 2014 25.01 25.03 25.01 25.03 734,475 +0.00(+0.00%)
Sep 11, 2014 25.01 25.04 25.01 25.03 622,697 +0.01(+0.03%)
Sep 10, 2014 25.03 25.04 25.02 25.02 732,648 -0.02(-0.07%)
Sep 09, 2014 25.03 25.04 25.03 25.04 539,578 -0.01(-0.03%)
Sep 08, 2014 25.04 25.06 25.04 25.04 246,239 +0.01(+0.03%)
Sep 05, 2014 25.06 25.07 25.04 25.04 1,704,974 -0.02(-0.07%)
Sep 04, 2014 25.04 25.06 25.04 25.05 383,298 +0.02(+0.07%)
Sep 03, 2014 25.04 25.05 25.04 25.04 304,413 -0.01(-0.03%)
Sep 02, 2014 25.05 25.06 25.04 25.04 437,948 -0.03(-0.10%)
Aug 29, 2014 25.04 25.07 25.07 25.07 692,214 +0.04(+0.16%)
Aug 28, 2014 25.06 25.06 25.03 25.03 446,819 -0.02(-0.07%)
Aug 27, 2014 25.05 25.05 25.04 25.05 268,175 +0.01(+0.03%)
Aug 26, 2014 25.04 25.05 25.03 25.04 843,790 +0.01(+0.03%)
Aug 25, 2014 25.05 25.05 25.03 25.03 376,457 -0.02(-0.10%)
Aug 22, 2014 25.05 25.06 25.05 25.05 286,307 -0.01(-0.05%)
Aug 21, 2014 25.05 25.06 25.04 25.07 1,739,197 +0.02(+0.08%)
Aug 20, 2014 25.07 25.08 25.06 25.05 392,445 -0.03(-0.13%)
Aug 19, 2014 25.05 25.09 25.05 25.08 358,039 +0.02(+0.07%)
Aug 18, 2014 25.07 25.08 25.05 25.06 349,338 +0.01(+0.03%)
Aug 15, 2014 25.06 25.09 25.05 25.05 4,223,826 -0.01(-0.03%)
Aug 14, 2014 25.05 25.08 25.05 25.06 331,426 -0.01(-0.03%)
Aug 13, 2014 25.05 25.07 25.05 25.07 399,997 +0.02(+0.10%)
Aug 12, 2014 25.05 25.07 25.03 25.05 416,324 +0.00(+0.00%)
Aug 11, 2014 25.05 25.06 25.04 25.05 457,706 -0.01(-0.03%)
Aug 08, 2014 25.07 25.08 25.05 25.05 353,516 +0.00(+0.00%)
Aug 07, 2014 25.05 25.06 25.04 25.05 389,270 +0.02(+0.10%)
Aug 06, 2014 25.04 25.06 25.03 25.03 461,833 -0.01(-0.03%)
Aug 05, 2014 25.05 25.06 25.03 25.04 361,116 -0.01(-0.03%)
Aug 04, 2014 25.03 25.06 25.03 25.05 407,291 +0.01(+0.03%)
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.