Skip to main content

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

29.79 -0.00 (-0.00%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.57 24.57 24.55 24.55 256,643 -0.02(-0.10%)
Aug 29, 2013 24.56 24.58 24.53 24.58 873,864 +0.02(+0.10%)
Aug 28, 2013 24.54 24.57 24.51 24.55 299,327 +0.02(+0.10%)
Aug 27, 2013 24.57 24.57 24.52 24.53 391,744 -0.02(-0.07%)
Aug 26, 2013 24.55 24.59 24.53 24.55 702,203 -0.02(-0.08%)
Aug 23, 2013 24.57 24.59 24.55 24.56 521,559 -0.02(-0.09%)
Aug 22, 2013 24.60 24.61 24.56 24.59 601,636 +0.01(+0.03%)
Aug 21, 2013 24.62 24.62 24.58 24.58 574,090 -0.05(-0.20%)
Aug 20, 2013 24.61 24.63 24.60 24.63 488,186 +0.00(+0.00%)
Aug 19, 2013 24.62 24.63 24.59 24.63 566,707 +0.02(+0.07%)
Aug 16, 2013 24.61 24.65 24.61 24.61 495,610 -0.02(-0.09%)
Aug 15, 2013 24.63 24.63 24.59 24.63 447,853 -0.02(-0.07%)
Aug 14, 2013 24.65 24.66 24.63 24.65 283,460 -0.02(-0.06%)
Aug 13, 2013 24.67 24.67 24.63 24.67 560,754 -0.01(-0.03%)
Aug 12, 2013 24.66 24.67 24.64 24.67 328,154 +0.02(+0.10%)
Aug 09, 2013 24.64 24.67 24.63 24.65 533,088 +0.00(+0.00%)
Aug 08, 2013 24.65 24.68 24.63 24.65 251,712 -0.01(-0.03%)
Aug 07, 2013 24.63 24.67 24.63 24.66 897,778 +0.01(+0.03%)
Aug 06, 2013 24.63 24.66 24.63 24.65 502,260 +0.02(+0.07%)
Aug 05, 2013 24.66 24.66 24.63 24.63 352,109 -0.02(-0.07%)
Aug 02, 2013 24.63 24.65 24.61 24.65 483,877 +0.03(+0.13%)
Aug 01, 2013 24.62 24.64 24.62 24.62 371,701 -0.02(-0.10%)
Jul 31, 2013 24.62 24.65 24.62 24.64 1,096,139 +0.02(+0.07%)
Jul 30, 2013 24.66 24.66 24.62 24.63 437,652 -0.01(-0.03%)
Jul 29, 2013 24.65 24.65 24.63 24.63 360,575 +0.00(+0.00%)
Jul 26, 2013 24.63 24.64 24.62 24.63 821,579 +0.00(+0.00%)
Jul 25, 2013 24.61 24.63 24.58 24.63 1,177,634 +0.03(+0.13%)
Jul 24, 2013 24.62 24.63 24.57 24.60 776,536 -0.02(-0.10%)
Jul 23, 2013 24.63 24.63 24.59 24.63 361,333 +0.00(+0.00%)
Jul 22, 2013 24.61 24.63 24.61 24.63 522,085 +0.02(+0.10%)
Jul 19, 2013 24.60 24.61 24.58 24.60 427,015 +0.01(+0.03%)
Jul 18, 2013 24.59 24.61 24.57 24.59 460,517 +0.02(+0.07%)
Jul 17, 2013 24.55 24.60 24.55 24.58 555,872 +0.01(+0.05%)
Jul 16, 2013 24.55 24.58 24.54 24.57 412,747 +0.02(+0.08%)
Jul 15, 2013 24.62 24.62 24.54 24.55 2,832,304 -0.04(-0.18%)
Jul 12, 2013 24.59 24.62 24.58 24.59 255,518 +0.00(+0.01%)
Jul 11, 2013 24.59 24.61 24.55 24.59 587,093 +0.02(+0.07%)
Jul 10, 2013 24.57 24.58 24.55 24.57 400,288 +0.00(+0.00%)
Jul 09, 2013 24.58 24.59 24.55 24.57 368,145 -0.01(-0.03%)
Jul 08, 2013 24.53 24.58 24.53 24.58 487,669 +0.06(+0.23%)
Jul 05, 2013 24.52 24.56 24.51 24.52 532,477 -0.04(-0.18%)
Jul 03, 2013 24.59 24.59 24.55 24.57 250,619 -0.02(-0.08%)
Jul 02, 2013 24.58 24.59 24.57 24.59 629,289 -0.01(-0.03%)
Jul 01, 2013 24.58 24.61 24.57 24.59 2,572,149 +0.02(+0.07%)
Jun 28, 2013 24.62 24.62 24.57 24.58 701,372 -0.02(-0.10%)
Jun 26, 2013 24.63 24.63 24.57 24.60 732,619 -0.02(-0.10%)
Jun 25, 2013 24.63 24.64 24.61 24.63 24,613,544 -0.01(-0.03%)
Jun 24, 2013 24.55 24.67 24.55 24.63 2,839,170 +0.03(+0.11%)
Jun 21, 2013 24.54 24.62 24.51 24.61 1,511,026 +0.03(+0.11%)
Jun 20, 2013 24.59 24.66 24.51 24.58 1,365,249 -0.05(-0.20%)
Jun 19, 2013 24.65 24.67 24.55 24.63 479,873 -0.05(-0.20%)
Jun 18, 2013 24.67 24.68 24.64 24.67 364,176 -0.01(-0.03%)
Jun 17, 2013 24.68 24.70 24.65 24.68 365,672 +0.02(+0.07%)
Jun 14, 2013 24.69 24.71 24.66 24.67 789,132 -0.02(-0.07%)
Jun 13, 2013 24.69 24.69 24.65 24.68 351,040 -0.01(-0.03%)
Jun 12, 2013 24.67 24.71 24.67 24.69 1,550,239 +0.02(+0.06%)
Jun 11, 2013 24.67 24.71 24.63 24.67 2,392,298 -0.02(-0.06%)
Jun 10, 2013 24.68 24.69 24.67 24.69 742,625 -0.01(-0.03%)
Jun 07, 2013 24.71 24.71 24.68 24.70 516,531 +0.00(+0.02%)
Jun 06, 2013 24.67 24.70 24.67 24.69 1,111,684 +0.01(+0.05%)
Jun 05, 2013 24.68 24.69 24.64 24.68 335,622 -0.00(-0.00%)
Jun 04, 2013 24.70 24.71 24.66 24.68 610,123 -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.