Skip to main content

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

29.41 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.41 27.48 27.41 27.46 2,851,983 +0.04(+0.13%)
Dec 28, 2018 27.41 27.43 27.40 27.42 1,709,850 +0.02(+0.07%)
Dec 27, 2018 27.38 27.40 27.36 27.40 1,863,605 +0.03(+0.10%)
Dec 26, 2018 27.38 27.39 27.37 27.38 1,320,588 +0.02(+0.07%)
Dec 24, 2018 27.38 27.39 27.36 27.36 1,060,465 +0.00(+0.00%)
Dec 21, 2018 27.37 27.39 27.35 27.36 1,952,327 -0.01(-0.03%)
Dec 20, 2018 27.35 27.38 27.33 27.37 2,555,316 +0.01(+0.03%)
Dec 19, 2018 27.38 27.39 27.36 27.36 1,244,811 -0.03(-0.12%)
Dec 18, 2018 27.34 27.39 27.34 27.39 1,640,997 +0.05(+0.20%)
Dec 17, 2018 27.34 27.35 27.31 27.34 1,573,882 +0.00(+0.00%)
Dec 14, 2018 27.31 27.35 27.30 27.34 1,219,329 +0.02(+0.07%)
Dec 13, 2018 27.30 27.32 27.28 27.32 2,216,421 +0.03(+0.10%)
Dec 12, 2018 27.28 27.31 27.27 27.29 1,730,726 +0.00(+0.00%)
Dec 11, 2018 27.28 27.31 27.27 27.29 1,900,231 +0.00(+0.00%)
Dec 10, 2018 27.27 27.29 27.26 27.29 978,324 +0.01(+0.03%)
Dec 07, 2018 27.28 27.29 27.26 27.28 1,920,710 -0.02(-0.07%)
Dec 06, 2018 27.26 27.30 27.25 27.30 952,474 +0.05(+0.17%)
Dec 04, 2018 27.28 27.28 27.25 27.25 1,452,059 -0.02(-0.07%)
Dec 03, 2018 27.25 27.28 27.25 27.27 562,031 -0.00(-0.01%)
Nov 30, 2018 27.26 27.28 27.26 27.27 914,933 +0.02(+0.07%)
Nov 29, 2018 27.27 27.28 27.26 27.26 989,037 -0.02(-0.07%)
Nov 28, 2018 27.25 27.27 27.25 27.27 857,381 +0.03(+0.10%)
Nov 27, 2018 27.26 27.27 27.24 27.25 1,173,620 -0.02(-0.07%)
Nov 26, 2018 27.28 27.28 27.25 27.27 806,385 +0.01(+0.03%)
Nov 23, 2018 27.26 27.28 27.26 27.26 391,956 +0.00(+0.00%)
Nov 21, 2018 27.26 27.26 27.26 0 +0.00(+0.00%)
Nov 20, 2018 27.26 27.27 27.24 27.26 1,529,422 -0.01(-0.03%)
Nov 19, 2018 27.27 27.28 27.27 27.27 1,029,193 -0.01(-0.03%)
Nov 16, 2018 27.24 27.27 27.24 27.27 1,463,606 +0.02(+0.07%)
Nov 15, 2018 27.26 27.28 27.25 27.26 779,215 -0.01(-0.03%)
Nov 14, 2018 27.25 27.27 27.24 27.27 1,065,613 +0.02(+0.07%)
Nov 13, 2018 27.24 27.27 27.24 27.25 991,028 +0.01(+0.03%)
Nov 12, 2018 27.23 27.26 27.23 27.24 413,556 +0.01(+0.03%)
Nov 09, 2018 27.23 27.25 27.23 27.23 743,989 +0.00(+0.00%)
Nov 08, 2018 27.24 27.26 27.23 27.23 573,913 -0.02(-0.07%)
Nov 07, 2018 27.25 27.26 27.23 27.25 2,832,470 +0.01(+0.03%)
Nov 06, 2018 27.22 27.24 27.22 27.24 1,523,980 +0.02(+0.07%)
Nov 05, 2018 27.24 27.26 27.22 27.22 3,406,032 +0.00(+0.00%)
Nov 02, 2018 27.26 27.27 27.22 27.22 1,562,091 -0.04(-0.13%)
Nov 01, 2018 27.25 27.26 27.24 27.26 1,383,308 +0.03(+0.09%)
Oct 31, 2018 27.24 27.25 27.23 27.23 610,946 -0.02(-0.07%)
Oct 30, 2018 27.27 27.27 27.24 27.25 1,285,294 -0.01(-0.03%)
Oct 29, 2018 27.27 27.27 27.25 27.26 372,543 +0.00(+0.00%)
Oct 26, 2018 27.26 27.27 27.25 27.26 1,283,551 +0.01(+0.03%)
Oct 25, 2018 27.24 27.27 27.23 27.25 3,532,125 -0.01(-0.03%)
Oct 24, 2018 27.22 27.26 27.22 27.26 1,081,256 +0.03(+0.10%)
Oct 23, 2018 27.21 27.24 27.21 27.23 861,727 +0.02(+0.07%)
Oct 22, 2018 27.21 27.22 27.21 27.21 919,529 -0.01(-0.03%)
Oct 19, 2018 27.24 27.24 27.21 27.22 429,766 +0.00(+0.00%)
Oct 18, 2018 27.23 27.24 27.21 27.22 528,361 +0.00(+0.00%)
Oct 17, 2018 27.25 27.26 27.22 27.22 1,168,344 -0.01(-0.03%)
Oct 16, 2018 27.23 27.24 27.23 27.23 1,051,870 -0.02(-0.07%)
Oct 15, 2018 27.24 27.25 27.23 27.25 298,226 +0.00(+0.00%)
Oct 12, 2018 27.27 27.27 27.22 27.25 2,476,794 +0.01(+0.03%)
Oct 11, 2018 27.22 27.24 27.22 27.24 3,208,539 +0.01(+0.03%)
Oct 10, 2018 27.22 27.23 27.21 27.23 692,609 +0.01(+0.03%)
Oct 09, 2018 27.23 27.25 27.19 27.22 5,759,773 -0.02(-0.07%)
Oct 08, 2018 27.20 27.24 27.20 27.24 579,989 +0.02(+0.07%)
Oct 05, 2018 27.22 27.23 27.20 27.22 3,250,551 +0.00(+0.00%)
Oct 04, 2018 27.21 27.24 27.21 27.22 513,124 -0.01(-0.03%)
Oct 03, 2018 27.27 27.27 27.23 27.23 510,551 -0.04(-0.13%)
Oct 02, 2018 27.26 27.28 27.25 27.27 1,813,101 +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.