Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.63 27.63 27.60 27.61 3,592,674 -0.06(-0.20%)
May 27, 2022 27.66 27.68 27.64 27.67 1,283,564 +0.03(+0.10%)
May 26, 2022 27.65 27.69 27.63 27.64 5,342,197 +0.00(+0.00%)
May 25, 2022 27.60 27.64 27.60 27.64 3,352,022 +0.07(+0.27%)
May 24, 2022 27.50 27.60 27.50 27.57 9,909,908 +0.07(+0.27%)
May 23, 2022 27.49 27.51 27.49 27.49 1,529,288 -0.01(-0.03%)
May 20, 2022 27.51 27.51 27.49 27.50 2,948,367 +0.03(+0.10%)
May 19, 2022 27.50 27.50 27.45 27.48 3,169,853 +0.04(+0.13%)
May 18, 2022 27.42 27.47 27.42 27.44 3,072,259 -0.03(-0.10%)
May 17, 2022 27.49 27.49 27.45 27.47 4,182,378 -0.06(-0.20%)
May 16, 2022 27.49 27.54 27.48 27.52 2,159,634 +0.03(+0.10%)
May 13, 2022 27.48 27.52 27.48 27.49 2,505,650 -0.02(-0.07%)
May 12, 2022 27.42 27.52 27.42 27.51 3,050,765 +0.05(+0.17%)
May 11, 2022 27.47 27.49 27.44 27.47 5,409,131 -0.03(-0.10%)
May 10, 2022 27.56 27.56 27.48 27.49 3,873,458 +0.00(+0.00%)
May 09, 2022 27.48 27.50 27.44 27.49 2,329,624 +0.06(+0.22%)
May 06, 2022 27.44 27.48 27.41 27.43 3,071,624 -0.01(-0.05%)
May 05, 2022 27.47 27.49 27.42 27.45 4,378,198 -0.06(-0.20%)
May 04, 2022 27.39 27.53 27.37 27.50 2,720,098 +0.09(+0.33%)
May 03, 2022 27.44 27.45 27.41 27.41 2,186,049 -0.01(-0.03%)
May 02, 2022 27.46 27.46 27.40 27.42 3,811,803 -0.01(-0.02%)
Apr 29, 2022 27.44 27.44 27.40 27.43 3,598,631 -0.05(-0.17%)
Apr 28, 2022 27.46 27.49 27.45 27.47 9,228,907 -0.02(-0.07%)
Apr 27, 2022 27.55 27.55 27.49 27.49 2,342,739 -0.03(-0.10%)
Apr 26, 2022 27.50 27.54 27.50 27.52 3,271,866 +0.03(+0.10%)
Apr 25, 2022 27.44 27.52 27.44 27.49 6,393,541 +0.07(+0.27%)
Apr 22, 2022 27.37 27.43 27.35 27.42 3,524,904 +0.00(+0.00%)
Apr 21, 2022 27.45 27.47 27.40 27.42 5,727,412 -0.07(-0.27%)
Apr 20, 2022 27.50 27.50 27.46 27.49 3,847,340 +0.03(+0.10%)
Apr 19, 2022 27.67 27.67 27.45 27.46 1,782,747 -0.08(-0.30%)
Apr 18, 2022 27.55 27.56 27.54 27.55 2,483,781 -0.02(-0.07%)
Apr 14, 2022 27.59 27.61 27.55 27.56 3,085,982 -0.06(-0.20%)
Apr 13, 2022 27.60 27.63 27.59 27.62 1,910,152 +0.04(+0.13%)
Apr 12, 2022 27.55 27.59 27.55 27.58 8,321,080 +0.06(+0.23%)
Apr 11, 2022 27.51 27.54 27.50 27.52 4,608,126 -0.01(-0.03%)
Apr 08, 2022 27.55 27.55 27.52 27.53 1,676,333 -0.05(-0.17%)
Apr 07, 2022 27.57 27.59 27.55 27.57 1,788,178 +0.04(+0.13%)
Apr 06, 2022 27.57 27.57 27.51 27.54 5,135,315 -0.01(-0.03%)
Apr 05, 2022 27.56 27.62 27.55 27.55 17,324,988 -0.07(-0.27%)
Apr 04, 2022 27.63 27.63 27.59 27.62 1,046,020 +0.02(+0.07%)
Apr 01, 2022 27.56 27.62 27.56 27.60 2,672,651 -0.03(-0.11%)
Mar 31, 2022 27.59 27.66 27.59 27.63 2,180,549 +0.00(+0.00%)
Mar 30, 2022 27.63 27.63 27.61 27.63 2,574,135 +0.00(+0.00%)
Mar 29, 2022 27.56 27.63 27.56 27.63 6,188,722 +0.05(+0.20%)
Mar 28, 2022 27.56 27.59 27.56 27.58 2,680,947 +0.00(+0.00%)
Mar 25, 2022 27.61 27.62 27.55 27.58 1,716,281 -0.05(-0.20%)
Mar 24, 2022 27.59 27.64 27.59 27.63 1,266,477 -0.01(-0.03%)
Mar 23, 2022 27.62 27.64 27.62 27.64 2,440,763 +0.02(+0.07%)
Mar 22, 2022 27.57 27.63 27.57 27.62 2,872,995 +0.01(+0.03%)
Mar 21, 2022 27.68 27.69 27.61 27.61 1,363,595 -0.09(-0.33%)
Mar 18, 2022 27.70 27.70 27.68 27.70 1,076,413 +0.00(+0.00%)
Mar 17, 2022 27.65 27.71 27.65 27.70 2,739,046 +0.04(+0.13%)
Mar 16, 2022 27.64 27.70 27.61 27.67 2,422,112 +0.02(+0.07%)
Mar 15, 2022 27.64 27.67 27.64 27.65 4,028,897 +0.03(+0.10%)
Mar 14, 2022 27.66 27.67 27.61 27.62 2,750,346 -0.07(-0.26%)
Mar 11, 2022 27.71 27.72 27.69 27.70 2,924,111 -0.03(-0.10%)
Mar 10, 2022 27.74 27.74 27.71 27.72 3,011,812 -0.03(-0.10%)
Mar 09, 2022 27.72 27.77 27.72 27.75 5,255,641 +0.00(+0.00%)
Mar 08, 2022 27.78 27.79 27.72 27.75 4,463,178 -0.06(-0.23%)
Mar 07, 2022 27.85 27.87 27.81 27.81 2,287,955 -0.08(-0.30%)
Mar 04, 2022 27.92 27.93 27.89 27.90 4,141,412 +0.00(+0.00%)
Mar 03, 2022 27.91 27.93 27.90 27.90 2,158,401 +0.00(+0.00%)
Mar 02, 2022 27.96 27.97 27.90 27.90 1,929,303 -0.12(-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.