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

30.08 +0.08 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 29.93 30.03 29.93 30.00 9,106,536 +0.08(+0.27%)
May 23, 2022 29.92 29.94 29.91 29.92 1,405,313 -0.01(-0.03%)
May 20, 2022 29.94 29.94 29.91 29.93 2,709,350 +0.03(+0.10%)
May 19, 2022 29.93 29.93 29.87 29.90 2,912,881 +0.04(+0.13%)
May 18, 2022 29.84 29.89 29.84 29.86 2,823,199 -0.03(-0.10%)
May 17, 2022 29.92 29.92 29.87 29.89 3,843,323 -0.06(-0.20%)
May 16, 2022 29.92 29.97 29.90 29.95 1,984,558 +0.03(+0.10%)
May 13, 2022 29.90 29.95 29.90 29.92 2,302,523 -0.02(-0.07%)
May 12, 2022 29.84 29.95 29.84 29.94 2,803,447 +0.05(+0.17%)
May 11, 2022 29.89 29.92 29.86 29.89 4,970,626 -0.03(-0.10%)
May 10, 2022 29.99 29.99 29.90 29.92 3,559,447 +0.00(+0.00%)
May 09, 2022 29.90 29.93 29.86 29.92 2,140,767 +0.07(+0.22%)
May 06, 2022 29.86 29.90 29.83 29.86 2,822,615 -0.02(-0.05%)
May 05, 2022 29.89 29.91 29.84 29.87 4,024,888 -0.06(-0.20%)
May 04, 2022 29.81 29.96 29.78 29.93 2,499,587 +0.10(+0.34%)
May 03, 2022 29.86 29.87 29.83 29.83 2,008,832 -0.01(-0.03%)
May 02, 2022 29.88 29.88 29.82 29.84 3,502,790 -0.04(-0.13%)
Apr 29, 2022 29.89 29.90 29.85 29.88 3,303,137 -0.05(-0.17%)
Apr 28, 2022 29.92 29.95 29.91 29.93 8,471,094 -0.02(-0.07%)
Apr 27, 2022 30.01 30.01 29.95 29.95 2,150,370 -0.03(-0.10%)
Apr 26, 2022 29.96 30.00 29.96 29.98 3,003,204 +0.03(+0.10%)
Apr 25, 2022 29.90 29.98 29.90 29.95 5,868,549 +0.08(+0.27%)
Apr 22, 2022 29.82 29.88 29.80 29.87 3,235,464 +0.00(+0.00%)
Apr 21, 2022 29.91 29.93 29.85 29.87 5,257,117 -0.08(-0.27%)
Apr 20, 2022 29.96 29.96 29.92 29.95 3,531,424 +0.03(+0.10%)
Apr 19, 2022 30.15 30.15 29.91 29.92 1,636,361 -0.09(-0.30%)
Apr 18, 2022 30.02 30.03 30.00 30.01 2,279,831 -0.02(-0.07%)
Apr 14, 2022 30.06 30.08 30.02 30.03 2,832,583 -0.06(-0.20%)
Apr 13, 2022 30.07 30.10 30.06 30.09 1,753,304 +0.04(+0.13%)
Apr 12, 2022 30.02 30.06 30.02 30.05 7,637,812 +0.07(+0.23%)
Apr 11, 2022 29.97 30.00 29.95 29.98 4,229,739 -0.01(-0.03%)
Apr 08, 2022 30.01 30.02 29.98 29.99 1,538,685 -0.05(-0.17%)
Apr 07, 2022 30.04 30.06 30.02 30.04 1,641,346 +0.04(+0.13%)
Apr 06, 2022 30.04 30.04 29.97 30.00 4,713,639 -0.01(-0.03%)
Apr 05, 2022 30.03 30.09 30.01 30.01 15,902,381 -0.08(-0.27%)
Apr 04, 2022 30.10 30.10 30.06 30.09 960,129 +0.02(+0.07%)
Apr 01, 2022 30.03 30.09 30.03 30.07 2,453,192 -0.06(-0.20%)
Mar 31, 2022 30.09 30.16 30.09 30.13 1,999,704 +0.00(+0.00%)
Mar 30, 2022 30.13 30.13 30.11 30.13 2,360,648 +0.00(+0.00%)
Mar 29, 2022 30.05 30.13 30.05 30.13 5,675,457 +0.06(+0.20%)
Mar 28, 2022 30.05 30.08 30.05 30.07 2,458,601 +0.00(+0.00%)
Mar 25, 2022 30.11 30.11 30.04 30.07 1,573,941 -0.06(-0.20%)
Mar 24, 2022 30.09 30.14 30.09 30.13 1,161,441 -0.01(-0.03%)
Mar 23, 2022 30.12 30.14 30.12 30.14 2,238,337 +0.02(+0.07%)
Mar 22, 2022 30.06 30.13 30.06 30.12 2,634,722 +0.01(+0.03%)
Mar 21, 2022 30.18 30.19 30.11 30.11 1,250,505 -0.10(-0.33%)
Mar 18, 2022 30.21 30.21 30.18 30.21 987,140 +0.00(+0.00%)
Mar 17, 2022 30.15 30.22 30.15 30.21 2,511,882 +0.04(+0.13%)
Mar 16, 2022 30.14 30.21 30.11 30.17 2,221,233 +0.02(+0.07%)
Mar 15, 2022 30.14 30.17 30.14 30.15 3,694,758 +0.03(+0.10%)
Mar 14, 2022 30.16 30.17 30.11 30.12 2,522,245 -0.08(-0.26%)
Mar 11, 2022 30.22 30.23 30.19 30.20 2,681,598 -0.03(-0.10%)
Mar 10, 2022 30.25 30.25 30.22 30.23 2,762,026 -0.03(-0.10%)
Mar 09, 2022 30.23 30.28 30.23 30.26 4,819,761 +0.00(+0.00%)
Mar 08, 2022 30.29 30.30 30.23 30.26 4,093,022 -0.07(-0.23%)
Mar 07, 2022 30.37 30.39 30.33 30.33 2,098,202 -0.09(-0.30%)
Mar 04, 2022 30.45 30.46 30.41 30.42 3,797,942 +0.00(+0.00%)
Mar 03, 2022 30.43 30.46 30.42 30.42 1,979,393 +0.00(+0.00%)
Mar 02, 2022 30.49 30.50 30.42 30.42 1,769,295 -0.13(-0.43%)
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.