Skip to main content

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

29.54 -0.05 (-0.19%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.45 26.47 26.44 26.46 336,008 +0.01(+0.03%)
Oct 29, 2015 26.47 26.48 26.45 26.45 310,447 -0.03(-0.13%)
Oct 28, 2015 26.50 26.53 26.48 26.49 330,609 -0.02(-0.07%)
Oct 27, 2015 26.51 26.52 26.49 26.51 458,166 +0.01(+0.03%)
Oct 26, 2015 26.53 26.53 26.49 26.50 518,878 -0.03(-0.10%)
Oct 23, 2015 26.52 26.55 26.52 26.52 341,793 -0.03(-0.13%)
Oct 22, 2015 26.51 26.56 26.51 26.56 354,090 +0.03(+0.10%)
Oct 21, 2015 26.51 26.54 26.51 26.53 353,086 +0.01(+0.03%)
Oct 20, 2015 26.49 26.52 26.49 26.52 726,360 +0.00(+0.00%)
Oct 19, 2015 26.49 26.52 26.48 26.52 1,258,751 +0.03(+0.10%)
Oct 16, 2015 26.51 26.52 26.49 26.50 739,024 -0.02(-0.07%)
Oct 15, 2015 26.53 26.53 26.49 26.51 1,605,521 -0.02(-0.07%)
Oct 14, 2015 26.51 26.53 26.51 26.53 341,182 +0.03(+0.13%)
Oct 13, 2015 26.47 26.51 26.47 26.50 524,552 -0.01(-0.03%)
Oct 12, 2015 26.50 26.51 26.46 26.51 369,591 +0.03(+0.10%)
Oct 09, 2015 26.44 26.49 26.44 26.48 630,982 +0.01(+0.03%)
Oct 08, 2015 26.50 26.50 26.45 26.47 532,270 -0.01(-0.03%)
Oct 07, 2015 26.47 26.51 26.46 26.48 19,258,206 -0.01(-0.03%)
Oct 06, 2015 26.45 26.49 26.44 26.49 765,286 +0.05(+0.20%)
Oct 05, 2015 26.44 26.47 26.43 26.44 330,958 +0.00(+0.00%)
Oct 02, 2015 26.44 26.46 26.43 26.44 977,758 +0.03(+0.13%)
Oct 01, 2015 26.41 26.42 26.39 26.40 869,908 +0.02(+0.06%)
Sep 30, 2015 26.40 26.42 26.39 26.39 753,146 +0.00(+0.00%)
Sep 29, 2015 26.39 26.41 26.38 26.39 611,343 +0.00(+0.00%)
Sep 28, 2015 26.39 26.39 26.38 26.39 290,913 +0.00(+0.00%)
Sep 25, 2015 26.39 26.39 26.38 26.39 275,270 -0.02(-0.07%)
Sep 24, 2015 26.40 26.41 26.39 26.40 276,996 +0.00(+0.00%)
Sep 23, 2015 26.39 26.40 26.39 26.40 333,054 +0.02(+0.07%)
Sep 22, 2015 26.39 26.40 26.38 26.39 991,654 +0.01(+0.03%)
Sep 21, 2015 26.39 26.40 26.38 26.38 414,432 -0.01(-0.03%)
Sep 18, 2015 26.41 26.41 26.37 26.39 452,634 -0.01(-0.03%)
Sep 17, 2015 26.32 26.39 26.31 26.39 351,874 +0.07(+0.26%)
Sep 16, 2015 26.32 26.35 26.32 26.32 333,764 +0.00(+0.00%)
Sep 15, 2015 26.34 26.37 26.32 26.32 422,906 -0.05(-0.20%)
Sep 14, 2015 26.37 26.39 26.35 26.38 439,776 +0.00(+0.00%)
Sep 11, 2015 26.36 26.39 26.36 26.38 447,321 +0.03(+0.10%)
Sep 10, 2015 26.38 26.39 26.34 26.35 662,857 -0.03(-0.10%)
Sep 09, 2015 26.36 26.38 26.34 26.38 594,763 +0.00(+0.00%)
Sep 08, 2015 26.35 26.39 26.33 26.38 813,774 +0.02(+0.07%)
Sep 04, 2015 26.36 26.36 26.36 26.36 241,982 +0.00(+0.00%)
Sep 03, 2015 26.32 26.37 26.32 26.36 437,603 +0.02(+0.07%)
Sep 02, 2015 26.32 26.35 26.31 26.34 1,804,296 +0.03(+0.10%)
Sep 01, 2015 26.31 26.33 26.30 26.32 963,783 +0.01(+0.02%)
Aug 31, 2015 26.35 26.35 26.30 26.31 3,589,100 -0.02(-0.07%)
Aug 28, 2015 26.37 26.37 26.31 26.33 630,836 -0.03(-0.10%)
Aug 27, 2015 26.35 26.37 26.34 26.35 1,108,460 -0.03(-0.10%)
Aug 26, 2015 26.33 26.39 26.33 26.38 386,403 -0.02(-0.07%)
Aug 25, 2015 26.36 26.40 26.35 26.40 1,350,297 +0.02(+0.07%)
Aug 24, 2015 26.36 26.41 26.35 26.38 1,523,416 +0.02(+0.07%)
Aug 21, 2015 26.36 26.38 26.34 26.36 492,556 +0.02(+0.07%)
Aug 20, 2015 26.35 26.35 26.33 26.35 377,193 +0.01(+0.03%)
Aug 19, 2015 26.30 26.36 26.30 26.34 608,337 +0.02(+0.07%)
Aug 18, 2015 26.34 26.34 26.31 26.32 326,879 -0.02(-0.07%)
Aug 17, 2015 26.32 26.34 26.31 26.34 362,709 +0.02(+0.07%)
Aug 14, 2015 26.31 26.35 26.31 26.32 1,850,669 +0.01(+0.03%)
Aug 13, 2015 26.33 26.35 26.31 26.31 499,621 -0.04(-0.16%)
Aug 12, 2015 26.34 26.37 26.34 26.35 475,588 +0.03(+0.10%)
Aug 11, 2015 26.32 26.35 26.32 26.33 489,067 -0.01(-0.03%)
Aug 10, 2015 26.31 26.35 26.30 26.34 397,588 +0.03(+0.10%)
Aug 07, 2015 26.35 26.35 26.30 26.31 471,754 -0.04(-0.15%)
Aug 06, 2015 26.33 26.36 26.33 26.35 1,200,940 +0.01(+0.05%)
Aug 05, 2015 26.35 26.35 26.32 26.34 460,459 -0.01(-0.03%)
Aug 04, 2015 26.39 26.41 26.35 26.35 1,017,352 -0.03(-0.13%)
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.