Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.88 25.90 25.88 25.90 510,894 +0.01(+0.03%)
Mar 30, 2017 25.88 25.90 25.87 25.90 320,380 +0.01(+0.03%)
Mar 29, 2017 25.87 25.90 25.86 25.89 543,448 +0.02(+0.07%)
Mar 28, 2017 25.87 25.89 25.87 25.87 314,799 -0.01(-0.03%)
Mar 27, 2017 25.90 25.90 25.88 25.88 306,714 +0.01(+0.03%)
Mar 24, 2017 25.89 25.89 25.87 25.87 252,444 -0.01(-0.03%)
Mar 23, 2017 25.87 25.89 25.86 25.88 1,114,043 -0.01(-0.03%)
Mar 22, 2017 25.89 25.89 25.86 25.89 534,562 +0.01(+0.03%)
Mar 21, 2017 25.84 25.88 25.84 25.88 569,570 +0.03(+0.10%)
Mar 20, 2017 25.84 25.85 25.84 25.85 236,627 +0.02(+0.06%)
Mar 17, 2017 25.84 25.84 25.83 25.84 296,075 +0.01(+0.03%)
Mar 16, 2017 25.83 25.84 25.82 25.83 358,583 -0.02(-0.07%)
Mar 15, 2017 25.79 25.84 25.79 25.84 359,436 +0.05(+0.20%)
Mar 14, 2017 25.79 25.81 25.79 25.79 476,628 +0.00(+0.00%)
Mar 13, 2017 25.80 25.81 25.79 25.79 248,634 -0.02(-0.07%)
Mar 10, 2017 25.82 25.82 25.80 25.81 514,188 +0.01(+0.03%)
Mar 09, 2017 25.82 25.82 25.79 25.80 303,871 -0.02(-0.07%)
Mar 08, 2017 25.81 25.83 25.80 25.82 633,441 +0.00(+0.00%)
Mar 07, 2017 25.85 25.85 25.82 25.82 371,968 -0.03(-0.10%)
Mar 06, 2017 25.85 25.85 25.84 25.84 336,015 +0.00(+0.00%)
Mar 03, 2017 25.83 25.84 25.82 25.84 453,053 +0.02(+0.07%)
Mar 02, 2017 25.83 25.84 25.82 25.83 499,104 -0.02(-0.07%)
Mar 01, 2017 25.84 25.86 25.84 25.84 589,211 -0.02(-0.08%)
Feb 28, 2017 25.86 25.89 25.86 25.86 542,329 -0.01(-0.03%)
Feb 27, 2017 25.88 25.89 25.87 25.87 525,155 -0.02(-0.07%)
Feb 24, 2017 25.88 25.90 25.86 25.89 872,925 +0.03(+0.10%)
Feb 23, 2017 25.85 25.88 25.85 25.86 541,661 +0.01(+0.03%)
Feb 22, 2017 25.86 25.86 25.85 25.86 1,098,655 +0.02(+0.07%)
Feb 21, 2017 25.83 25.86 25.83 25.84 1,159,720 -0.01(-0.03%)
Feb 17, 2017 25.85 25.85 25.85 0 +0.03(+0.10%)
Feb 16, 2017 25.81 25.83 25.81 25.82 210,176 +0.00(+0.00%)
Feb 15, 2017 25.81 25.82 25.80 25.82 512,756 +0.01(+0.03%)
Feb 14, 2017 25.83 25.84 25.80 25.81 568,247 -0.02(-0.07%)
Feb 13, 2017 25.80 25.83 25.80 25.83 583,872 +0.02(+0.07%)
Feb 10, 2017 25.80 25.83 25.80 25.81 317,286 -0.01(-0.03%)
Feb 09, 2017 25.80 25.84 25.80 25.82 340,922 +0.00(+0.00%)
Feb 08, 2017 25.84 25.85 25.81 25.82 3,082,689 +0.00(+0.00%)
Feb 07, 2017 25.82 25.85 25.82 25.82 356,719 -0.02(-0.07%)
Feb 06, 2017 25.83 25.84 25.80 25.84 2,984,169 +0.03(+0.10%)
Feb 03, 2017 25.82 25.84 25.80 25.81 1,874,866 +0.01(+0.03%)
Feb 02, 2017 25.81 25.81 25.80 25.80 938,133 +0.01(+0.03%)
Feb 01, 2017 25.80 25.80 25.77 25.80 686,556 -0.01(-0.05%)
Jan 31, 2017 25.78 25.82 25.78 25.81 4,680,534 +0.03(+0.13%)
Jan 30, 2017 25.79 25.80 25.78 25.78 973,796 -0.02(-0.07%)
Jan 27, 2017 25.78 25.79 25.78 25.79 405,996 +0.00(+0.00%)
Jan 26, 2017 25.76 25.79 25.76 25.79 1,298,025 +0.02(+0.07%)
Jan 25, 2017 25.79 25.79 25.77 25.78 241,584 -0.01(-0.03%)
Jan 24, 2017 25.79 25.79 25.76 25.79 452,143 -0.03(-0.10%)
Jan 23, 2017 25.80 25.81 25.78 25.81 314,208 +0.03(+0.13%)
Jan 20, 2017 25.74 25.78 25.74 25.78 322,358 +0.03(+0.13%)
Jan 19, 2017 25.73 25.76 25.73 25.74 287,810 -0.03(-0.10%)
Jan 18, 2017 25.76 25.78 25.75 25.77 493,807 +0.00(+0.00%)
Jan 17, 2017 25.79 25.79 25.76 25.77 21,020,180 -0.01(-0.03%)
Jan 13, 2017 25.78 25.78 25.78 0 +0.01(+0.05%)
Jan 12, 2017 25.76 25.78 25.75 25.76 323,176 +0.00(+0.02%)
Jan 11, 2017 25.75 25.79 25.75 25.76 1,201,896 +0.00(+0.00%)
Jan 10, 2017 25.74 25.79 25.74 25.76 352,640 -0.01(-0.03%)
Jan 09, 2017 25.73 25.78 25.73 25.77 918,054 +0.02(+0.07%)
Jan 06, 2017 25.77 25.77 25.74 25.75 374,277 -0.01(-0.03%)
Jan 05, 2017 25.75 25.78 25.74 25.76 363,989 +0.02(+0.07%)
Jan 04, 2017 25.73 25.75 25.73 25.74 511,731 +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.