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

29.39 -0.07 (-0.25%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.68 29.73 29.66 29.69 5,882,021 +0.05(+0.16%)
Feb 27, 2020 29.64 29.68 29.64 29.64 4,040,287 +0.00(+0.00%)
Feb 26, 2020 29.63 29.65 29.63 29.64 1,726,994 +0.01(+0.03%)
Feb 25, 2020 29.63 29.66 29.62 29.64 4,299,109 +0.03(+0.10%)
Feb 24, 2020 29.62 29.64 29.61 29.61 1,062,218 +0.02(+0.06%)
Feb 21, 2020 29.59 29.62 29.58 29.59 1,054,271 +0.02(+0.06%)
Feb 20, 2020 29.56 29.59 29.56 29.57 929,805 +0.00(+0.00%)
Feb 19, 2020 29.56 29.57 29.55 29.57 1,185,406 +0.00(+0.00%)
Feb 18, 2020 29.59 29.59 29.56 29.57 916,153 +0.02(+0.06%)
Feb 14, 2020 29.55 29.56 29.55 29.55 677,551 +0.00(+0.00%)
Feb 13, 2020 29.54 29.56 29.54 29.55 864,040 +0.00(+0.00%)
Feb 12, 2020 29.55 29.56 29.53 29.55 900,062 +0.01(+0.03%)
Feb 11, 2020 29.57 29.57 29.54 29.54 1,003,549 -0.02(-0.06%)
Feb 10, 2020 29.58 29.58 29.55 29.56 670,559 +0.01(+0.03%)
Feb 07, 2020 29.55 29.55 29.52 29.55 3,270,941 +0.02(+0.06%)
Feb 06, 2020 29.53 29.53 29.52 29.53 850,781 +0.00(+0.00%)
Feb 05, 2020 29.51 29.54 29.51 29.53 1,029,483 +0.00(+0.00%)
Feb 04, 2020 29.53 29.55 29.52 29.53 927,413 -0.02(-0.06%)
Feb 03, 2020 29.55 29.56 29.53 29.55 759,434 -0.02(-0.08%)
Jan 31, 2020 29.54 29.57 29.53 29.57 834,625 +0.06(+0.19%)
Jan 30, 2020 29.53 29.54 29.51 29.52 777,884 +0.00(+0.00%)
Jan 29, 2020 29.50 29.53 29.49 29.52 2,621,540 +0.03(+0.10%)
Jan 28, 2020 29.50 29.51 29.49 29.49 2,713,098 +0.01(+0.03%)
Jan 27, 2020 29.51 29.51 29.48 29.48 1,827,503 -0.01(-0.03%)
Jan 24, 2020 29.49 29.49 29.47 29.49 3,296,756 +0.00(+0.00%)
Jan 23, 2020 29.48 29.54 29.47 29.49 6,298,595 +0.02(+0.06%)
Jan 22, 2020 29.47 29.47 29.46 29.47 2,193,172 +0.00(+0.00%)
Jan 21, 2020 29.43 29.47 29.43 29.47 3,671,264 +0.05(+0.16%)
Jan 17, 2020 29.44 29.44 29.42 29.42 1,090,142 -0.02(-0.06%)
Jan 16, 2020 29.43 29.44 29.41 29.44 2,591,625 +0.03(+0.10%)
Jan 15, 2020 29.43 29.43 29.41 29.41 1,260,640 -0.01(-0.03%)
Jan 14, 2020 29.42 29.43 29.41 29.42 1,072,420 +0.00(+0.00%)
Jan 13, 2020 29.43 29.43 29.41 29.42 1,431,303 -0.01(-0.03%)
Jan 10, 2020 29.42 29.43 29.41 29.43 1,157,168 +0.01(+0.03%)
Jan 09, 2020 29.38 29.42 29.38 29.42 1,982,567 +0.01(+0.03%)
Jan 08, 2020 29.43 29.43 29.40 29.41 700,910 +0.01(+0.03%)
Jan 07, 2020 29.40 29.43 29.40 29.40 1,893,148 -0.02(-0.06%)
Jan 06, 2020 29.40 29.42 29.40 29.42 1,384,757 +0.00(+0.00%)
Jan 03, 2020 29.41 29.42 29.39 29.42 893,994 +0.02(+0.06%)
Jan 02, 2020 29.41 29.41 29.39 29.40 917,345 +0.00(+0.00%)
Dec 31, 2019 29.39 29.40 29.37 29.40 1,158,217 +0.03(+0.10%)
Dec 30, 2019 29.37 29.39 29.36 29.37 1,079,595 +0.00(+0.00%)
Dec 27, 2019 29.36 29.38 29.34 29.37 630,086 +0.02(+0.07%)
Dec 26, 2019 29.36 29.36 29.33 29.35 685,854 +0.01(+0.03%)
Dec 24, 2019 29.33 29.34 29.32 29.34 303,347 +0.01(+0.03%)
Dec 23, 2019 29.33 29.34 29.31 29.33 1,181,503 +0.00(+0.00%)
Dec 20, 2019 29.33 29.33 29.32 29.33 1,649,217 -0.01(-0.04%)
Dec 19, 2019 29.33 29.35 29.33 29.35 812,176 +0.02(+0.06%)
Dec 18, 2019 29.32 29.33 29.31 29.33 1,321,692 +0.00(+0.00%)
Dec 17, 2019 29.31 29.33 29.31 29.33 563,988 +0.02(+0.06%)
Dec 16, 2019 29.33 29.33 29.31 29.31 1,076,994 -0.02(-0.06%)
Dec 13, 2019 29.30 29.33 29.30 29.33 915,999 +0.05(+0.16%)
Dec 12, 2019 29.30 29.32 29.28 29.28 656,183 -0.02(-0.07%)
Dec 11, 2019 29.30 29.31 29.29 29.30 879,419 +0.00(+0.00%)
Dec 10, 2019 29.31 29.31 29.28 29.30 1,707,804 +0.01(+0.03%)
Dec 09, 2019 29.29 29.32 29.29 29.29 2,236,571 -0.01(-0.03%)
Dec 06, 2019 29.30 29.31 29.28 29.30 1,001,775 +0.00(+0.00%)
Dec 05, 2019 29.32 29.32 29.30 29.30 1,350,375 -0.04(-0.13%)
Dec 04, 2019 29.32 29.34 29.30 29.34 968,901 +0.01(+0.03%)
Dec 03, 2019 29.32 29.34 29.31 29.33 1,076,861 +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.