Skip to main content

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

29.66 +0.02 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.17 26.20 26.20 26.20 662,271 +0.04(+0.16%)
Aug 28, 2014 26.19 26.19 26.16 26.16 427,491 -0.02(-0.06%)
Aug 27, 2014 26.18 26.19 26.17 26.18 256,575 +0.01(+0.03%)
Aug 26, 2014 26.17 26.19 26.16 26.17 807,290 +0.01(+0.03%)
Aug 25, 2014 26.18 26.19 26.16 26.16 360,173 -0.03(-0.10%)
Aug 22, 2014 26.18 26.19 26.18 26.19 273,922 -0.01(-0.05%)
Aug 21, 2014 26.19 26.19 26.17 26.20 1,663,964 +0.02(+0.08%)
Aug 20, 2014 26.20 26.21 26.19 26.18 375,469 -0.03(-0.13%)
Aug 19, 2014 26.19 26.22 26.19 26.21 342,552 +0.02(+0.06%)
Aug 18, 2014 26.20 26.21 26.19 26.19 334,227 +0.01(+0.03%)
Aug 15, 2014 26.19 26.23 26.18 26.19 4,041,116 -0.01(-0.03%)
Aug 14, 2014 26.19 26.21 26.19 26.19 317,090 -0.01(-0.03%)
Aug 13, 2014 26.19 26.20 26.18 26.20 382,694 +0.03(+0.10%)
Aug 12, 2014 26.19 26.20 26.16 26.18 398,315 +0.00(+0.00%)
Aug 11, 2014 26.18 26.19 26.17 26.18 437,907 -0.01(-0.03%)
Aug 08, 2014 26.20 26.21 26.18 26.19 338,224 +0.00(+0.00%)
Aug 07, 2014 26.19 26.19 26.17 26.19 372,431 +0.03(+0.10%)
Aug 06, 2014 26.17 26.19 26.16 26.16 441,856 -0.01(-0.03%)
Aug 05, 2014 26.19 26.19 26.16 26.17 345,495 -0.01(-0.03%)
Aug 04, 2014 26.16 26.19 26.16 26.18 389,673 +0.01(+0.03%)
Aug 01, 2014 26.17 26.18 26.16 26.17 329,045 +0.02(+0.09%)
Jul 31, 2014 26.15 26.15 26.13 26.14 387,574 -0.01(-0.03%)
Jul 30, 2014 26.14 26.17 26.13 26.15 874,983 -0.01(-0.03%)
Jul 29, 2014 26.16 26.17 26.14 26.16 406,008 +0.02(+0.07%)
Jul 28, 2014 26.15 26.16 26.14 26.14 443,644 +0.00(+0.00%)
Jul 25, 2014 26.16 26.16 26.14 26.14 338,059 +0.00(+0.00%)
Jul 24, 2014 26.16 26.17 26.14 26.14 262,393 -0.03(-0.10%)
Jul 23, 2014 26.18 26.19 26.16 26.17 305,920 +0.01(+0.03%)
Jul 22, 2014 26.16 26.17 26.15 26.16 307,836 +0.01(+0.03%)
Jul 21, 2014 26.14 26.17 26.14 26.15 299,169 -0.01(-0.03%)
Jul 18, 2014 26.15 26.18 26.15 26.16 271,178 -0.01(-0.03%)
Jul 17, 2014 26.15 26.17 26.14 26.17 347,222 +0.02(+0.07%)
Jul 16, 2014 26.15 26.16 26.15 26.15 324,737 +0.00(+0.00%)
Jul 15, 2014 26.18 26.18 26.15 26.15 293,268 -0.02(-0.06%)
Jul 14, 2014 26.17 26.18 26.15 26.17 260,723 +0.01(+0.03%)
Jul 11, 2014 26.17 26.18 26.15 26.16 413,274 +0.02(+0.07%)
Jul 10, 2014 26.16 26.18 26.14 26.14 332,120 -0.02(-0.06%)
Jul 09, 2014 26.14 26.16 26.13 26.16 457,544 +0.01(+0.03%)
Jul 08, 2014 26.15 26.17 26.14 26.15 2,188,989 +0.00(+0.00%)
Jul 07, 2014 26.14 26.15 26.14 26.15 363,309 +0.00(+0.00%)
Jul 03, 2014 26.15 26.15 26.15 26.15 317,099 -0.02(-0.06%)
Jul 02, 2014 26.17 26.17 26.15 26.17 401,834 +0.02(+0.07%)
Jul 01, 2014 26.19 26.19 26.15 26.15 776,380 -0.03(-0.10%)
Jun 30, 2014 26.18 26.19 26.16 26.18 400,387 +0.01(+0.03%)
Jun 27, 2014 26.16 26.18 26.15 26.17 538,791 +0.02(+0.07%)
Jun 26, 2014 26.16 26.17 26.14 26.15 395,177 -0.01(-0.03%)
Jun 25, 2014 26.15 26.17 26.14 26.16 509,087 +0.01(+0.03%)
Jun 24, 2014 26.13 26.15 26.12 26.15 707,632 +0.03(+0.13%)
Jun 23, 2014 26.14 26.14 26.12 26.12 597,946 -0.03(-0.10%)
Jun 20, 2014 26.15 26.15 26.13 26.14 494,448 +0.00(+0.00%)
Jun 19, 2014 26.14 26.15 26.13 26.14 425,245 +0.01(+0.03%)
Jun 18, 2014 26.13 26.14 26.12 26.14 349,369 +0.02(+0.07%)
Jun 17, 2014 26.14 26.14 26.12 26.12 416,059 -0.03(-0.10%)
Jun 16, 2014 26.14 26.15 26.14 26.14 307,452 +0.00(+0.00%)
Jun 13, 2014 26.14 26.15 26.14 26.14 242,705 -0.02(-0.06%)
Jun 12, 2014 26.13 26.17 26.13 26.16 1,481,693 +0.03(+0.10%)
Jun 11, 2014 26.12 26.14 26.12 26.14 1,054,934 +0.02(+0.07%)
Jun 10, 2014 26.15 26.15 26.12 26.12 542,985 -0.03(-0.10%)
Jun 06, 2014 26.14 26.16 26.14 26.14 4,154,298 +0.00(+0.00%)
Jun 05, 2014 26.14 26.15 26.14 26.14 1,575,313 -0.01(-0.03%)
Jun 04, 2014 26.15 26.17 26.14 26.15 522,314 -0.01(-0.03%)
Jun 03, 2014 26.15 26.17 26.15 26.16 462,205 +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.