Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.18 26.21 26.18 26.19 302,180 -0.01(-0.03%)
Sep 28, 2017 26.19 26.20 26.17 26.20 396,031 +0.03(+0.10%)
Sep 27, 2017 26.18 26.19 26.17 26.17 576,608 -0.01(-0.03%)
Sep 26, 2017 26.19 26.20 26.17 26.18 287,744 -0.01(-0.03%)
Sep 25, 2017 26.16 26.21 26.16 26.19 667,059 +0.02(+0.07%)
Sep 22, 2017 26.16 26.18 26.16 26.17 225,572 +0.00(+0.00%)
Sep 21, 2017 26.17 26.18 26.16 26.17 488,497 +0.00(+0.00%)
Sep 20, 2017 26.19 26.20 26.16 26.17 268,374 -0.02(-0.07%)
Sep 19, 2017 26.19 26.20 26.17 26.19 293,941 +0.00(+0.00%)
Sep 18, 2017 26.19 26.19 26.17 26.19 398,237 +0.01(+0.03%)
Sep 15, 2017 26.19 26.20 26.17 26.18 1,140,229 +0.01(+0.03%)
Sep 14, 2017 26.17 26.19 26.17 26.17 476,470 -0.02(-0.07%)
Sep 13, 2017 26.18 26.20 26.17 26.19 2,000,481 +0.01(+0.03%)
Sep 12, 2017 26.21 26.21 26.18 26.18 307,831 -0.03(-0.13%)
Sep 11, 2017 26.22 26.22 26.20 26.22 469,234 -0.02(-0.07%)
Sep 08, 2017 26.22 26.23 26.21 26.23 262,322 +0.00(+0.00%)
Sep 07, 2017 26.22 26.23 26.21 26.23 460,505 +0.02(+0.07%)
Sep 06, 2017 26.23 26.24 26.21 26.22 584,551 +0.02(+0.07%)
Sep 05, 2017 26.20 26.23 26.20 26.20 428,891 +0.02(+0.07%)
Sep 01, 2017 26.20 26.20 26.19 26.18 198,491 -0.02(-0.08%)
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%)
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.