Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.75 24.76 24.72 24.76 7,398,439 +0.02(+0.07%)
Nov 27, 2015 24.72 24.74 24.72 24.74 310,625 +0.01(+0.03%)
Nov 25, 2015 24.73 24.73 24.73 24.73 421,080 +0.02(+0.07%)
Nov 24, 2015 24.72 24.73 24.69 24.72 458,800 -0.01(-0.03%)
Nov 23, 2015 24.72 24.72 24.70 24.72 523,834 +0.00(+0.00%)
Nov 20, 2015 24.70 24.72 24.69 24.72 493,134 +0.03(+0.13%)
Nov 19, 2015 24.68 24.72 24.68 24.69 392,161 +0.00(+0.00%)
Nov 18, 2015 24.72 24.72 24.69 24.69 528,573 -0.02(-0.10%)
Nov 17, 2015 24.72 24.73 24.68 24.72 513,410 -0.01(-0.03%)
Nov 16, 2015 24.71 24.72 24.70 24.72 303,716 +0.03(+0.13%)
Nov 13, 2015 24.71 24.74 24.69 24.69 888,692 -0.03(-0.13%)
Nov 12, 2015 24.72 24.72 24.69 24.72 484,277 +0.01(+0.03%)
Nov 11, 2015 24.68 24.72 24.68 24.72 345,930 +0.02(+0.07%)
Nov 10, 2015 24.68 24.72 24.67 24.70 446,482 +0.02(+0.07%)
Nov 09, 2015 24.68 24.70 24.65 24.68 352,002 -0.01(-0.03%)
Nov 06, 2015 24.68 24.72 24.66 24.69 732,854 -0.02(-0.07%)
Nov 05, 2015 24.72 24.73 24.70 24.71 348,138 -0.01(-0.03%)
Nov 04, 2015 24.73 24.74 24.70 24.72 457,931 -0.02(-0.10%)
Nov 03, 2015 24.72 24.75 24.70 24.74 1,384,083 +0.01(+0.03%)
Nov 02, 2015 24.72 24.74 24.70 24.73 533,830 +0.01(+0.02%)
Oct 30, 2015 24.72 24.73 24.71 24.73 359,594 +0.01(+0.03%)
Oct 29, 2015 24.73 24.74 24.72 24.72 332,239 -0.03(-0.13%)
Oct 28, 2015 24.76 24.79 24.74 24.75 353,817 -0.02(-0.07%)
Oct 27, 2015 24.77 24.78 24.75 24.77 490,327 +0.01(+0.03%)
Oct 26, 2015 24.79 24.79 24.75 24.76 555,301 -0.02(-0.10%)
Oct 23, 2015 24.78 24.81 24.78 24.78 365,786 -0.03(-0.13%)
Oct 22, 2015 24.77 24.82 24.77 24.82 378,945 +0.02(+0.10%)
Oct 21, 2015 24.77 24.80 24.77 24.79 377,871 +0.01(+0.03%)
Oct 20, 2015 24.75 24.78 24.75 24.78 777,347 +0.00(+0.00%)
Oct 19, 2015 24.75 24.78 24.74 24.78 1,347,109 +0.02(+0.10%)
Oct 16, 2015 24.77 24.78 24.75 24.76 790,900 -0.02(-0.07%)
Oct 15, 2015 24.79 24.79 24.75 24.77 1,718,222 -0.02(-0.07%)
Oct 14, 2015 24.77 24.79 24.77 24.79 365,132 +0.03(+0.13%)
Oct 13, 2015 24.73 24.77 24.73 24.76 561,373 -0.01(-0.03%)
Oct 12, 2015 24.76 24.77 24.73 24.77 395,534 +0.02(+0.10%)
Oct 09, 2015 24.70 24.75 24.70 24.74 675,274 +0.01(+0.03%)
Oct 08, 2015 24.76 24.76 24.72 24.73 569,633 -0.01(-0.03%)
Oct 07, 2015 24.73 24.77 24.73 24.74 20,610,048 -0.01(-0.03%)
Oct 06, 2015 24.72 24.75 24.71 24.75 819,006 +0.05(+0.20%)
Oct 05, 2015 24.71 24.73 24.69 24.70 354,190 +0.00(+0.00%)
Oct 02, 2015 24.70 24.73 24.69 24.70 1,046,393 +0.03(+0.13%)
Oct 01, 2015 24.68 24.69 24.66 24.67 930,972 +0.02(+0.06%)
Sep 30, 2015 24.67 24.69 24.65 24.65 806,026 +0.00(+0.00%)
Sep 29, 2015 24.66 24.68 24.65 24.65 654,267 +0.00(+0.00%)
Sep 28, 2015 24.65 24.66 24.65 24.65 311,339 +0.00(+0.00%)
Sep 25, 2015 24.65 24.66 24.65 24.65 294,597 -0.02(-0.07%)
Sep 24, 2015 24.67 24.68 24.65 24.67 296,444 +0.00(+0.00%)
Sep 23, 2015 24.66 24.67 24.65 24.67 356,438 +0.02(+0.07%)
Sep 22, 2015 24.66 24.67 24.65 24.65 1,061,280 +0.01(+0.03%)
Sep 21, 2015 24.65 24.67 24.65 24.65 443,530 -0.01(-0.03%)
Sep 18, 2015 24.68 24.68 24.64 24.65 484,414 -0.01(-0.03%)
Sep 17, 2015 24.59 24.66 24.58 24.66 376,579 +0.06(+0.26%)
Sep 16, 2015 24.59 24.62 24.59 24.60 357,198 +0.00(+0.00%)
Sep 15, 2015 24.61 24.64 24.59 24.60 452,599 -0.05(-0.20%)
Sep 14, 2015 24.64 24.65 24.62 24.65 470,654 +0.00(+0.00%)
Sep 11, 2015 24.63 24.66 24.63 24.65 478,729 +0.02(+0.10%)
Sep 10, 2015 24.65 24.65 24.61 24.62 709,397 -0.02(-0.10%)
Sep 09, 2015 24.63 24.65 24.61 24.65 636,522 +0.00(+0.00%)
Sep 08, 2015 24.62 24.65 24.61 24.65 870,910 +0.02(+0.07%)
Sep 04, 2015 24.63 24.63 24.63 24.63 258,972 +0.00(+0.00%)
Sep 03, 2015 24.60 24.64 24.60 24.63 468,328 +0.02(+0.07%)
Sep 02, 2015 24.59 24.62 24.58 24.61 1,930,978 +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.