Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.79 25.81 25.78 25.80 510,635 +0.03(+0.10%)
Oct 28, 2016 25.76 25.79 25.76 25.78 422,378 +0.02(+0.07%)
Oct 27, 2016 25.79 25.79 25.76 25.76 301,979 -0.02(-0.07%)
Oct 26, 2016 25.79 25.80 25.77 25.78 455,670 -0.01(-0.03%)
Oct 25, 2016 25.79 25.80 25.79 25.79 319,481 -0.01(-0.03%)
Oct 24, 2016 25.85 25.85 25.79 25.80 422,965 -0.02(-0.07%)
Oct 21, 2016 25.80 25.82 25.78 25.81 895,842 +0.01(+0.03%)
Oct 20, 2016 25.80 25.81 25.79 25.80 1,552,548 +0.00(+0.00%)
Oct 19, 2016 25.78 25.81 25.78 25.80 309,934 +0.00(+0.00%)
Oct 18, 2016 25.80 25.80 25.78 25.80 372,062 +0.01(+0.03%)
Oct 17, 2016 25.79 25.80 25.78 25.80 295,097 +0.03(+0.10%)
Oct 14, 2016 25.76 25.78 25.76 25.77 389,804 +0.02(+0.07%)
Oct 13, 2016 25.74 25.78 25.74 25.75 379,202 +0.01(+0.03%)
Oct 12, 2016 25.74 25.76 25.74 25.74 448,473 +0.00(+0.00%)
Oct 11, 2016 25.74 25.77 25.74 25.74 741,109 -0.02(-0.07%)
Oct 10, 2016 25.76 25.78 25.76 25.76 333,152 +0.00(+0.00%)
Oct 07, 2016 25.75 25.77 25.75 25.76 339,392 +0.00(+0.00%)
Oct 06, 2016 25.75 25.77 25.74 25.76 1,226,986 -0.01(-0.03%)
Oct 05, 2016 25.74 25.78 25.74 25.77 418,094 +0.02(+0.07%)
Oct 04, 2016 25.80 25.80 25.75 25.75 1,577,564 -0.03(-0.13%)
Oct 03, 2016 25.80 25.80 25.78 25.79 518,956 -0.03(-0.12%)
Sep 30, 2016 25.79 25.82 25.78 25.82 906,664 +0.03(+0.10%)
Sep 29, 2016 25.78 25.80 25.78 25.79 1,218,138 -0.02(-0.07%)
Sep 28, 2016 25.80 25.81 25.80 25.81 282,090 +0.01(+0.03%)
Sep 27, 2016 25.78 25.81 25.78 25.80 1,538,317 +0.00(+0.00%)
Sep 26, 2016 25.78 25.81 25.78 25.80 1,532,886 +0.02(+0.07%)
Sep 23, 2016 25.78 25.79 25.78 25.78 541,127 +0.00(+0.00%)
Sep 22, 2016 25.77 25.79 25.77 25.78 804,397 -0.01(-0.03%)
Sep 21, 2016 25.77 25.82 25.75 25.79 726,782 +0.03(+0.13%)
Sep 20, 2016 25.78 25.78 25.76 25.76 491,618 -0.01(-0.03%)
Sep 19, 2016 25.78 25.78 25.77 25.77 276,093 -0.01(-0.03%)
Sep 16, 2016 25.78 25.78 25.76 25.78 435,857 -0.01(-0.03%)
Sep 15, 2016 25.78 25.79 25.77 25.78 484,903 +0.01(+0.03%)
Sep 14, 2016 25.76 25.79 25.76 25.78 585,352 +0.01(+0.03%)
Sep 13, 2016 25.78 25.78 25.76 25.77 669,274 +0.01(+0.03%)
Sep 12, 2016 25.77 25.79 25.76 25.76 665,166 -0.03(-0.13%)
Sep 09, 2016 25.76 25.79 25.76 25.79 1,602,396 +0.02(+0.07%)
Sep 08, 2016 25.79 25.82 25.77 25.78 1,291,904 -0.05(-0.20%)
Sep 07, 2016 25.83 25.83 25.81 25.83 498,260 +0.00(+0.00%)
Sep 06, 2016 25.78 25.83 25.77 25.83 295,993 +0.04(+0.16%)
Sep 02, 2016 25.77 25.78 25.78 25.78 528,214 -0.01(-0.03%)
Sep 01, 2016 25.78 25.79 25.77 25.79 377,933 +0.01(+0.04%)
Aug 31, 2016 25.80 25.81 25.77 25.78 798,183 -0.02(-0.06%)
Aug 30, 2016 25.78 25.80 25.76 25.80 392,314 +0.03(+0.13%)
Aug 29, 2016 25.76 25.79 25.76 25.77 299,860 -0.01(-0.03%)
Aug 26, 2016 25.79 25.80 25.77 25.77 1,213,156 -0.03(-0.10%)
Aug 25, 2016 25.81 25.81 25.78 25.80 363,951 -0.02(-0.07%)
Aug 24, 2016 25.80 25.83 25.80 25.82 301,190 +0.01(+0.03%)
Aug 23, 2016 25.82 25.82 25.80 25.81 380,223 +0.00(+0.00%)
Aug 22, 2016 25.81 25.82 25.79 25.81 327,525 -0.02(-0.07%)
Aug 19, 2016 25.82 25.84 25.80 25.82 580,342 +0.01(+0.03%)
Aug 18, 2016 25.82 25.82 25.80 25.82 353,781 +0.01(+0.03%)
Aug 17, 2016 25.81 25.81 25.77 25.81 263,309 +0.01(+0.03%)
Aug 16, 2016 25.79 25.81 25.78 25.80 419,395 -0.01(-0.03%)
Aug 15, 2016 25.80 25.82 25.80 25.81 495,500 -0.02(-0.07%)
Aug 12, 2016 25.82 25.82 25.79 25.82 274,431 +0.03(+0.13%)
Aug 11, 2016 25.82 25.82 25.79 25.79 387,298 +0.00(+0.00%)
Aug 10, 2016 25.82 25.82 25.78 25.79 570,928 +0.01(+0.03%)
Aug 09, 2016 25.77 25.79 25.77 25.78 500,610 -0.01(-0.03%)
Aug 08, 2016 25.80 25.80 25.76 25.79 578,937 +0.01(+0.03%)
Aug 05, 2016 25.81 25.81 25.77 25.78 2,449,151 -0.01(-0.03%)
Aug 04, 2016 25.81 25.81 25.78 25.79 909,208 +0.01(+0.03%)
Aug 03, 2016 25.77 25.79 25.77 25.78 305,912 -0.01(-0.03%)
Aug 02, 2016 25.77 25.79 25.77 25.79 1,001,724 -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.