Skip to main content

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

29.43 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.26 29.30 29.23 29.27 5,967,662 +0.05(+0.16%)
Feb 27, 2020 29.21 29.26 29.21 29.22 4,099,113 +0.00(+0.00%)
Feb 26, 2020 29.20 29.23 29.20 29.22 1,752,138 +0.01(+0.03%)
Feb 25, 2020 29.20 29.24 29.19 29.21 4,361,703 +0.03(+0.10%)
Feb 24, 2020 29.19 29.21 29.18 29.18 1,077,683 +0.02(+0.06%)
Feb 21, 2020 29.16 29.19 29.15 29.16 1,069,621 +0.02(+0.06%)
Feb 20, 2020 29.13 29.16 29.13 29.14 943,342 +0.00(+0.00%)
Feb 19, 2020 29.13 29.14 29.12 29.14 1,202,665 +0.00(+0.00%)
Feb 18, 2020 29.16 29.16 29.13 29.14 929,492 +0.02(+0.06%)
Feb 14, 2020 29.12 29.13 29.12 29.12 687,416 +0.00(+0.00%)
Feb 13, 2020 29.12 29.13 29.12 29.12 876,621 +0.00(+0.00%)
Feb 12, 2020 29.12 29.13 29.11 29.12 913,166 +0.01(+0.03%)
Feb 11, 2020 29.14 29.14 29.12 29.12 1,018,161 -0.02(-0.06%)
Feb 10, 2020 29.15 29.15 29.12 29.13 680,322 +0.01(+0.03%)
Feb 07, 2020 29.12 29.12 29.10 29.12 3,318,566 +0.02(+0.06%)
Feb 06, 2020 29.11 29.11 29.10 29.11 863,169 +0.00(+0.00%)
Feb 05, 2020 29.09 29.12 29.09 29.11 1,044,472 +0.00(+0.00%)
Feb 04, 2020 29.11 29.12 29.10 29.11 940,916 -0.02(-0.06%)
Feb 03, 2020 29.12 29.13 29.11 29.12 770,491 -0.02(-0.08%)
Jan 31, 2020 29.11 29.15 29.10 29.15 846,777 +0.06(+0.19%)
Jan 30, 2020 29.10 29.11 29.08 29.09 789,210 +0.00(+0.00%)
Jan 29, 2020 29.07 29.10 29.06 29.09 2,659,709 +0.03(+0.10%)
Jan 28, 2020 29.07 29.08 29.06 29.06 2,752,600 +0.01(+0.03%)
Jan 27, 2020 29.08 29.08 29.05 29.05 1,854,111 -0.01(-0.03%)
Jan 24, 2020 29.06 29.06 29.05 29.06 3,344,756 +0.00(+0.00%)
Jan 23, 2020 29.05 29.11 29.05 29.06 6,390,303 +0.02(+0.06%)
Jan 22, 2020 29.05 29.05 29.04 29.05 2,225,105 +0.00(+0.00%)
Jan 21, 2020 29.01 29.05 29.01 29.05 3,724,718 +0.05(+0.16%)
Jan 17, 2020 29.02 29.02 29.00 29.00 1,106,015 -0.02(-0.06%)
Jan 16, 2020 29.01 29.02 28.99 29.02 2,629,359 +0.03(+0.10%)
Jan 15, 2020 29.01 29.01 28.99 28.99 1,278,995 -0.01(-0.03%)
Jan 14, 2020 29.00 29.01 28.99 29.00 1,088,034 +0.00(+0.00%)
Jan 13, 2020 29.01 29.01 28.99 29.00 1,452,142 -0.01(-0.03%)
Jan 10, 2020 29.00 29.01 28.99 29.01 1,174,017 +0.01(+0.03%)
Jan 09, 2020 28.96 29.00 28.96 29.00 2,011,433 +0.01(+0.03%)
Jan 08, 2020 29.01 29.01 28.98 28.99 711,115 +0.01(+0.03%)
Jan 07, 2020 28.98 29.01 28.98 28.98 1,920,713 -0.02(-0.06%)
Jan 06, 2020 28.98 29.00 28.98 29.00 1,404,919 +0.00(+0.00%)
Jan 03, 2020 28.99 29.00 28.97 29.00 907,011 +0.02(+0.06%)
Jan 02, 2020 28.99 28.99 28.97 28.98 930,702 +0.00(+0.00%)
Dec 31, 2019 28.97 28.98 28.95 28.98 1,175,081 +0.03(+0.10%)
Dec 30, 2019 28.95 28.97 28.94 28.95 1,095,314 +0.00(+0.00%)
Dec 27, 2019 28.94 28.96 28.92 28.95 639,260 +0.02(+0.06%)
Dec 26, 2019 28.94 28.94 28.91 28.93 695,840 +0.01(+0.03%)
Dec 24, 2019 28.91 28.92 28.90 28.92 307,764 +0.01(+0.03%)
Dec 23, 2019 28.90 28.92 28.89 28.91 1,198,706 +0.00(+0.00%)
Dec 20, 2019 28.90 28.91 28.90 28.91 1,673,229 -0.01(-0.04%)
Dec 19, 2019 28.91 28.93 28.91 28.93 824,001 +0.02(+0.07%)
Dec 18, 2019 28.90 28.91 28.89 28.91 1,340,936 +0.00(+0.00%)
Dec 17, 2019 28.89 28.91 28.89 28.91 572,200 +0.02(+0.07%)
Dec 16, 2019 28.91 28.91 28.89 28.89 1,092,675 -0.02(-0.07%)
Dec 13, 2019 28.88 28.91 28.88 28.91 929,336 +0.05(+0.16%)
Dec 12, 2019 28.88 28.90 28.86 28.86 665,737 -0.02(-0.07%)
Dec 11, 2019 28.88 28.89 28.87 28.88 892,223 +0.00(+0.00%)
Dec 10, 2019 28.89 28.89 28.86 28.88 1,732,669 +0.01(+0.03%)
Dec 09, 2019 28.87 28.90 28.87 28.87 2,269,136 -0.01(-0.03%)
Dec 06, 2019 28.88 28.89 28.86 28.88 1,016,361 +0.00(+0.00%)
Dec 05, 2019 28.90 28.90 28.88 28.88 1,370,036 -0.04(-0.13%)
Dec 04, 2019 28.90 28.92 28.88 28.92 983,008 +0.01(+0.03%)
Dec 03, 2019 28.90 28.92 28.89 28.91 1,092,541 +0.05(+0.16%)
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.