Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.10 27.10 27.08 27.09 547,862 +0.01(+0.03%)
Aug 29, 2019 27.11 27.11 27.08 27.08 612,642 -0.02(-0.06%)
Aug 28, 2019 27.09 27.11 27.09 27.10 624,257 +0.00(+0.00%)
Aug 27, 2019 27.08 27.10 27.08 27.10 686,180 +0.01(+0.03%)
Aug 26, 2019 27.08 27.10 27.07 27.09 530,042 +0.01(+0.03%)
Aug 23, 2019 27.04 27.10 27.04 27.08 723,301 +0.03(+0.10%)
Aug 22, 2019 27.06 27.07 27.04 27.05 869,483 +0.00(+0.00%)
Aug 21, 2019 27.06 27.07 27.05 27.05 848,011 -0.01(-0.03%)
Aug 20, 2019 27.06 27.07 27.05 27.06 558,772 +0.01(+0.03%)
Aug 19, 2019 27.05 27.05 27.04 27.05 369,549 +0.00(+0.00%)
Aug 16, 2019 27.04 27.06 27.03 27.05 519,249 +0.01(+0.03%)
Aug 15, 2019 27.00 27.04 27.00 27.04 674,515 +0.06(+0.23%)
Aug 14, 2019 26.99 27.01 26.98 26.98 1,155,351 +0.01(+0.03%)
Aug 13, 2019 27.00 27.01 26.97 26.97 1,165,392 -0.04(-0.13%)
Aug 12, 2019 27.02 27.02 27.00 27.01 534,809 +0.02(+0.06%)
Aug 09, 2019 27.00 27.01 26.98 26.99 570,433 +0.00(+0.00%)
Aug 08, 2019 27.00 27.01 26.99 26.99 1,425,793 -0.03(-0.10%)
Aug 07, 2019 27.04 27.04 27.01 27.02 1,020,920 +0.01(+0.03%)
Aug 06, 2019 27.00 27.02 26.99 27.01 1,380,773 -0.03(-0.10%)
Aug 05, 2019 26.99 27.04 26.99 27.04 1,743,885 +0.06(+0.23%)
Aug 02, 2019 26.97 26.97 26.95 26.97 768,444 -0.01(-0.03%)
Aug 01, 2019 26.92 26.99 26.91 26.98 1,148,168 +0.09(+0.32%)
Jul 31, 2019 26.92 26.94 26.87 26.90 1,089,611 -0.01(-0.03%)
Jul 30, 2019 26.93 26.93 26.91 26.91 1,702,349 -0.02(-0.07%)
Jul 29, 2019 26.92 26.97 26.91 26.92 4,806,767 +0.02(+0.07%)
Jul 26, 2019 26.91 26.91 26.89 26.91 1,266,027 +0.02(+0.07%)
Jul 25, 2019 26.90 26.91 26.89 26.89 764,497 -0.03(-0.10%)
Jul 24, 2019 26.91 26.92 26.90 26.91 714,892 +0.00(+0.00%)
Jul 23, 2019 26.91 26.91 26.90 26.91 478,649 +0.01(+0.03%)
Jul 22, 2019 26.90 26.91 26.90 26.91 327,766 +0.01(+0.03%)
Jul 19, 2019 26.90 26.91 26.89 26.90 649,980 -0.03(-0.10%)
Jul 18, 2019 26.90 26.92 26.88 26.92 1,225,270 +0.04(+0.16%)
Jul 17, 2019 26.86 26.90 26.86 26.88 988,354 +0.01(+0.03%)
Jul 16, 2019 26.86 26.87 26.86 26.87 1,197,807 -0.00(-0.02%)
Jul 15, 2019 26.88 26.88 26.86 26.87 375,094 +0.00(+0.02%)
Jul 12, 2019 26.85 26.88 26.85 26.87 953,547 +0.01(+0.03%)
Jul 11, 2019 26.88 26.88 26.85 26.86 578,091 -0.01(-0.03%)
Jul 10, 2019 26.84 26.88 26.84 26.87 1,074,249 +0.03(+0.10%)
Jul 09, 2019 26.85 26.85 26.84 26.84 1,012,268 +0.01(+0.03%)
Jul 08, 2019 26.86 26.86 26.84 26.84 1,020,972 -0.02(-0.07%)
Jul 05, 2019 26.87 26.87 26.84 26.85 868,315 -0.02(-0.07%)
Jul 03, 2019 26.88 26.90 26.87 26.87 644,495 -0.02(-0.08%)
Jul 02, 2019 26.86 26.91 26.86 26.89 816,441 +0.03(+0.11%)
Jul 01, 2019 26.87 26.89 26.86 26.86 1,216,712 -0.01(-0.06%)
Jun 28, 2019 26.85 26.89 26.85 26.88 2,222,790 +0.00(+0.00%)
Jun 27, 2019 26.86 26.88 26.85 26.88 595,350 +0.03(+0.13%)
Jun 26, 2019 26.87 26.87 26.84 26.84 722,136 -0.03(-0.10%)
Jun 25, 2019 26.89 26.89 26.86 26.87 865,339 +0.00(+0.00%)
Jun 24, 2019 26.86 26.89 26.86 26.87 738,451 +0.01(+0.03%)
Jun 21, 2019 26.85 26.87 26.83 26.86 2,577,699 +0.00(+0.00%)
Jun 20, 2019 26.87 26.88 26.85 26.86 5,138,825 +0.01(+0.03%)
Jun 19, 2019 26.78 26.86 26.76 26.85 961,337 +0.08(+0.29%)
Jun 18, 2019 26.78 26.81 26.77 26.77 1,913,294 -0.01(-0.03%)
Jun 17, 2019 26.77 26.78 26.75 26.78 973,742 +0.01(+0.03%)
Jun 14, 2019 26.75 26.77 26.75 26.77 1,505,528 -0.01(-0.03%)
Jun 13, 2019 26.75 26.79 26.75 26.78 1,827,826 +0.03(+0.10%)
Jun 12, 2019 26.74 26.75 26.74 26.75 356,885 +0.03(+0.10%)
Jun 11, 2019 26.73 26.74 26.72 26.73 4,598,317 -0.02(-0.07%)
Jun 10, 2019 26.75 26.75 26.73 26.75 1,855,481 +0.00(+0.00%)
Jun 07, 2019 26.76 26.78 26.75 26.75 1,295,148 +0.02(+0.07%)
Jun 06, 2019 26.76 26.76 26.73 26.73 1,774,795 -0.02(-0.07%)
Jun 05, 2019 26.76 26.78 26.74 26.75 4,007,160 +0.01(+0.03%)
Jun 04, 2019 26.73 26.74 26.71 26.74 3,285,551 +0.00(+0.00%)
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.