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

30.97 USD -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.61 30.64 30.61 30.61 458,245 -0.01(-0.03%)
Feb 27, 2017 30.63 30.64 30.62 30.62 443,733 -0.02(-0.07%)
Feb 24, 2017 30.63 30.65 30.61 30.64 737,584 +0.03(+0.10%)
Feb 23, 2017 30.59 30.63 30.59 30.61 457,680 +0.01(+0.03%)
Feb 22, 2017 30.60 30.61 30.59 30.60 928,316 +0.02(+0.07%)
Feb 21, 2017 30.57 30.60 30.57 30.58 979,913 -0.01(-0.03%)
Feb 17, 2017 30.59 30.59 30.59 0 +0.03(+0.10%)
Feb 16, 2017 30.55 30.57 30.55 30.56 177,590 +0.00(+0.00%)
Feb 15, 2017 30.55 30.56 30.53 30.56 433,257 +0.01(+0.03%)
Feb 14, 2017 30.57 30.58 30.54 30.55 480,144 -0.02(-0.07%)
Feb 13, 2017 30.54 30.57 30.54 30.57 493,347 +0.02(+0.07%)
Feb 10, 2017 30.54 30.57 30.54 30.55 268,093 -0.01(-0.03%)
Feb 09, 2017 30.54 30.58 30.54 30.56 288,065 +0.00(+0.00%)
Feb 08, 2017 30.58 30.59 30.55 30.56 2,604,738 +0.00(+0.00%)
Feb 07, 2017 30.56 30.59 30.56 30.56 301,412 -0.02(-0.07%)
Feb 06, 2017 30.57 30.58 30.53 30.58 2,521,493 +0.03(+0.10%)
Feb 03, 2017 30.56 30.58 30.54 30.55 1,584,180 +0.01(+0.03%)
Feb 02, 2017 30.55 30.55 30.53 30.54 792,682 +0.01(+0.03%)
Feb 01, 2017 30.53 30.54 30.50 30.53 580,110 -0.06(-0.20%)
Jan 31, 2017 30.55 30.60 30.55 30.59 3,949,227 +0.04(+0.13%)
Jan 30, 2017 30.56 30.58 30.55 30.55 821,646 -0.02(-0.07%)
Jan 27, 2017 30.55 30.57 30.55 30.57 342,562 +0.00(+0.00%)
Jan 26, 2017 30.53 30.57 30.53 30.57 1,095,216 +0.02(+0.07%)
Jan 25, 2017 30.56 30.56 30.54 30.55 203,838 -0.01(-0.03%)
Jan 24, 2017 30.56 30.57 30.53 30.56 381,499 -0.03(-0.10%)
Jan 23, 2017 30.58 30.59 30.55 30.59 265,115 +0.04(+0.13%)
Jan 20, 2017 30.51 30.55 30.51 30.55 271,992 +0.04(+0.13%)
Jan 19, 2017 30.50 30.53 30.50 30.51 242,842 -0.03(-0.10%)
Jan 18, 2017 30.53 30.55 30.52 30.54 416,653 +0.00(+0.00%)
Jan 17, 2017 30.56 30.57 30.53 30.54 17,735,894 -0.01(-0.03%)
Jan 13, 2017 30.55 30.55 30.55 0 +0.01(+0.05%)
Jan 12, 2017 30.53 30.55 30.52 30.54 272,682 +0.00(+0.02%)
Jan 11, 2017 30.52 30.57 30.52 30.53 1,014,107 +0.00(+0.00%)
Jan 10, 2017 30.51 30.56 30.51 30.53 297,542 -0.01(-0.03%)
Jan 09, 2017 30.49 30.55 30.49 30.54 774,614 +0.02(+0.07%)
Jan 06, 2017 30.54 30.54 30.51 30.52 315,799 -0.01(-0.03%)
Jan 05, 2017 30.52 30.55 30.51 30.53 307,118 +0.02(+0.07%)
Jan 04, 2017 30.49 30.52 30.49 30.51 431,776 +0.01(+0.03%)
Jan 03, 2017 30.55 30.55 30.49 30.50 644,719 -0.03(-0.10%)
Dec 30, 2016 30.53 30.53 30.53 0 +0.03(+0.10%)
Dec 29, 2016 30.46 30.51 30.46 30.50 456,938 +0.02(+0.07%)
Dec 28, 2016 30.47 30.48 30.43 30.48 404,876 -0.02(-0.07%)
Dec 27, 2016 30.51 30.51 30.48 30.50 716,482 -0.01(-0.03%)
Dec 23, 2016 30.51 30.51 30.51 0 +0.00(+0.00%)
Dec 22, 2016 30.49 30.52 30.47 30.51 2,344,634 +0.01(+0.03%)
Dec 21, 2016 30.46 30.51 30.46 30.50 455,727 +0.02(+0.07%)
Dec 20, 2016 30.44 30.50 30.44 30.48 1,593,489 +0.02(+0.07%)
Dec 19, 2016 30.48 30.49 30.44 30.46 529,477 +0.02(+0.07%)
Dec 16, 2016 30.46 30.47 30.44 30.44 525,067 -0.01(-0.03%)
Dec 15, 2016 30.46 30.46 30.44 30.45 645,949 -0.01(-0.03%)
Dec 14, 2016 30.48 30.52 30.46 30.46 1,741,914 -0.02(-0.07%)
Dec 13, 2016 30.53 30.53 30.48 30.48 597,885 -0.04(-0.13%)
Dec 12, 2016 30.49 30.52 30.49 30.52 614,287 +0.00(+0.00%)
Dec 09, 2016 30.52 30.53 30.50 30.52 536,669 +0.01(+0.03%)
Dec 08, 2016 30.50 30.53 30.50 30.51 709,870 +0.00(+0.00%)
Dec 07, 2016 30.50 30.54 30.50 30.51 1,345,356 +0.01(+0.03%)
Dec 06, 2016 30.48 30.52 30.48 30.50 934,919 -0.01(-0.03%)
Dec 05, 2016 30.47 30.51 30.47 30.51 289,028 +0.01(+0.03%)
Dec 02, 2016 30.50 30.51 30.47 30.50 274,661 +0.02(+0.07%)
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.