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 (%)
Aug 31, 2017 26.17 26.21 26.17 26.20 777,368 +0.01(+0.03%)
Aug 30, 2017 26.19 26.19 26.17 26.19 744,662 +0.00(+0.00%)
Aug 29, 2017 26.17 26.19 26.17 26.19 843,022 +0.01(+0.03%)
Aug 28, 2017 26.19 26.19 26.16 26.18 146,732 +0.02(+0.07%)
Aug 25, 2017 26.18 26.18 26.16 26.17 254,581 +0.01(+0.03%)
Aug 24, 2017 26.18 26.18 26.16 26.16 387,583 -0.03(-0.10%)
Aug 23, 2017 26.18 26.18 26.14 26.18 555,811 +0.01(+0.03%)
Aug 22, 2017 26.15 26.18 26.15 26.18 363,779 +0.00(+0.00%)
Aug 21, 2017 26.15 26.18 26.15 26.18 322,058 +0.03(+0.10%)
Aug 18, 2017 26.17 26.18 26.15 26.15 1,170,495 -0.02(-0.06%)
Aug 17, 2017 26.15 26.17 26.13 26.17 954,906 +0.02(+0.07%)
Aug 16, 2017 26.12 26.16 26.12 26.15 1,027,769 +0.01(+0.03%)
Aug 15, 2017 26.15 26.15 26.12 26.14 244,970 -0.01(-0.03%)
Aug 14, 2017 26.14 26.15 26.14 26.15 320,067 +0.01(+0.03%)
Aug 11, 2017 26.12 26.16 26.12 26.14 286,131 +0.00(+0.00%)
Aug 10, 2017 26.15 26.15 26.13 26.14 327,957 -0.01(-0.03%)
Aug 09, 2017 26.14 26.15 26.12 26.15 1,407,685 +0.03(+0.13%)
Aug 08, 2017 26.15 26.15 26.12 26.12 270,002 -0.03(-0.13%)
Aug 07, 2017 26.15 26.15 26.13 26.15 177,608 +0.00(+0.00%)
Aug 04, 2017 26.13 26.15 26.13 26.15 307,768 +0.02(+0.07%)
Aug 03, 2017 26.13 26.15 26.13 26.13 248,143 -0.02(-0.07%)
Aug 02, 2017 26.15 26.15 26.13 26.15 330,068 -0.01(-0.03%)
Aug 01, 2017 26.14 26.16 26.13 26.16 315,863 +0.02(+0.09%)
Jul 31, 2017 26.13 26.14 26.13 26.14 250,732 +0.01(+0.03%)
Jul 28, 2017 26.11 26.14 26.11 26.13 470,331 +0.01(+0.03%)
Jul 27, 2017 26.11 26.14 26.11 26.12 288,303 +0.00(+0.00%)
Jul 26, 2017 26.11 26.13 26.10 26.12 283,347 +0.03(+0.10%)
Jul 25, 2017 26.11 26.12 26.09 26.09 357,129 -0.01(-0.03%)
Jul 24, 2017 26.13 26.13 26.10 26.10 1,844,966 -0.03(-0.13%)
Jul 21, 2017 26.12 26.14 26.11 26.14 354,409 +0.02(+0.07%)
Jul 20, 2017 26.12 26.12 26.10 26.12 410,154 +0.01(+0.03%)
Jul 19, 2017 26.12 26.12 26.10 26.11 1,294,806 -0.01(-0.03%)
Jul 18, 2017 26.11 26.12 26.10 26.12 4,084,156 +0.03(+0.10%)
Jul 17, 2017 26.11 26.12 26.09 26.09 373,281 -0.01(-0.03%)
Jul 14, 2017 26.09 26.11 26.09 26.10 190,584 +0.00(+0.00%)
Jul 13, 2017 26.09 26.12 26.08 26.10 282,502 +0.00(+0.00%)
Jul 12, 2017 26.09 26.11 26.08 26.10 689,948 +0.02(+0.07%)
Jul 11, 2017 26.05 26.08 26.05 26.08 307,857 +0.02(+0.07%)
Jul 10, 2017 26.05 26.07 26.05 26.07 220,471 +0.02(+0.07%)
Jul 07, 2017 26.04 26.05 26.04 26.05 246,382 +0.01(+0.03%)
Jul 06, 2017 26.03 26.05 26.03 26.04 166,606 +0.00(+0.00%)
Jul 05, 2017 26.04 26.04 26.02 26.04 458,380 +0.02(+0.07%)
Jul 03, 2017 26.05 26.05 26.02 26.03 322,501 -0.02(-0.07%)
Jun 30, 2017 26.05 26.06 26.03 26.04 288,769 +0.00(+0.00%)
Jun 29, 2017 26.04 26.04 26.03 26.04 479,870 -0.01(-0.03%)
Jun 28, 2017 26.04 26.06 26.03 26.05 369,360 +0.01(+0.03%)
Jun 27, 2017 26.05 26.05 26.03 26.04 548,517 +0.00(+0.00%)
Jun 26, 2017 26.04 26.06 26.04 26.04 261,873 +0.00(+0.00%)
Jun 23, 2017 26.03 26.05 26.03 26.04 565,983 +0.00(+0.00%)
Jun 22, 2017 26.03 26.05 26.03 26.04 594,633 +0.01(+0.03%)
Jun 21, 2017 26.04 26.04 26.02 26.04 340,770 +0.01(+0.03%)
Jun 20, 2017 26.02 26.04 26.02 26.03 291,329 -0.01(-0.03%)
Jun 19, 2017 26.04 26.04 26.01 26.04 756,158 +0.02(+0.07%)
Jun 16, 2017 26.03 26.04 26.01 26.02 448,150 -0.01(-0.03%)
Jun 15, 2017 26.03 26.03 26.00 26.03 279,822 -0.01(-0.03%)
Jun 14, 2017 26.03 26.06 26.03 26.04 275,833 +0.03(+0.13%)
Jun 13, 2017 26.03 26.03 26.00 26.00 308,253 -0.02(-0.07%)
Jun 12, 2017 26.01 26.03 26.00 26.02 259,453 -0.01(-0.03%)
Jun 09, 2017 26.02 26.03 26.00 26.03 326,694 +0.00(+0.00%)
Jun 08, 2017 26.03 26.04 26.02 26.03 250,023 +0.00(+0.00%)
Jun 07, 2017 26.04 26.04 26.02 26.03 190,589 -0.02(-0.07%)
Jun 06, 2017 26.04 26.05 26.03 26.04 214,860 +0.01(+0.03%)
Jun 05, 2017 26.02 26.04 26.02 26.04 134,786 +0.00(+0.00%)
Jun 02, 2017 26.02 26.04 26.02 26.04 318,234 +0.02(+0.07%)
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.