Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.00 28.01 27.95 27.95 1,810,565 -0.05(-0.17%)
Aug 30, 2022 28.02 28.02 27.97 28.00 1,125,491 +0.00(+0.00%)
Aug 29, 2022 28.03 28.03 27.98 28.00 1,930,531 -0.04(-0.13%)
Aug 26, 2022 28.06 28.09 28.03 28.04 1,828,387 -0.04(-0.13%)
Aug 25, 2022 28.04 28.08 28.03 28.08 8,025,435 +0.06(+0.20%)
Aug 24, 2022 28.04 28.07 28.02 28.02 1,809,864 -0.04(-0.13%)
Aug 23, 2022 28.05 28.09 28.02 28.06 2,428,989 +0.03(+0.10%)
Aug 22, 2022 28.04 28.06 28.02 28.03 2,457,076 -0.06(-0.20%)
Aug 19, 2022 28.08 28.09 28.05 28.09 2,270,098 -0.03(-0.10%)
Aug 18, 2022 28.15 28.15 28.09 28.11 2,121,036 +0.03(+0.10%)
Aug 17, 2022 28.11 28.11 28.05 28.09 2,620,057 -0.03(-0.10%)
Aug 16, 2022 28.16 28.16 28.10 28.11 1,991,279 -0.03(-0.10%)
Aug 15, 2022 28.13 28.16 28.12 28.14 2,579,533 +0.01(+0.03%)
Aug 12, 2022 28.11 28.14 28.09 28.13 986,828 +0.05(+0.17%)
Aug 11, 2022 28.15 28.18 28.08 28.09 1,481,209 -0.01(-0.03%)
Aug 10, 2022 28.15 28.15 28.09 28.09 2,052,551 +0.07(+0.24%)
Aug 09, 2022 28.09 28.09 28.02 28.03 1,531,752 -0.04(-0.13%)
Aug 08, 2022 28.07 28.10 28.07 28.07 1,450,924 +0.00(+0.00%)
Aug 05, 2022 28.09 28.09 28.03 28.07 1,321,562 -0.11(-0.40%)
Aug 04, 2022 28.13 28.19 28.11 28.18 2,327,055 +0.05(+0.17%)
Aug 03, 2022 28.11 28.13 28.06 28.13 3,361,057 +0.04(+0.13%)
Aug 02, 2022 28.21 28.21 28.09 28.09 1,946,466 -0.09(-0.33%)
Aug 01, 2022 28.17 28.21 28.17 28.19 1,951,556 -0.02(-0.08%)
Jul 29, 2022 28.18 28.22 28.17 28.21 3,353,488 +0.01(+0.03%)
Jul 28, 2022 28.16 28.21 28.13 28.20 14,378,120 +0.08(+0.30%)
Jul 27, 2022 28.01 28.13 28.01 28.12 1,428,771 +0.08(+0.27%)
Jul 26, 2022 28.08 28.08 28.04 28.04 2,192,310 -0.02(-0.07%)
Jul 25, 2022 28.07 28.09 28.06 28.06 4,023,170 -0.05(-0.17%)
Jul 22, 2022 28.03 28.13 28.03 28.11 2,218,589 +0.09(+0.34%)
Jul 21, 2022 27.95 28.02 27.94 28.01 3,524,348 +0.08(+0.30%)
Jul 20, 2022 27.97 27.97 27.92 27.93 6,687,214 -0.02(-0.07%)
Jul 19, 2022 27.95 27.97 27.93 27.95 1,652,997 +0.01(+0.03%)
Jul 18, 2022 27.95 27.97 27.93 27.94 2,159,694 +0.01(+0.03%)
Jul 15, 2022 27.94 27.99 27.92 27.93 9,503,478 -0.01(-0.03%)
Jul 14, 2022 27.89 27.95 27.84 27.94 1,977,289 +0.00(+0.00%)
Jul 13, 2022 27.92 27.96 27.85 27.94 8,838,084 -0.03(-0.10%)
Jul 12, 2022 27.97 27.99 27.96 27.97 2,836,941 +0.00(+0.00%)
Jul 11, 2022 27.99 28.00 27.96 27.97 1,177,921 +0.00(+0.00%)
Jul 08, 2022 27.98 27.98 27.95 27.97 1,545,151 -0.04(-0.13%)
Jul 07, 2022 28.00 28.01 27.97 28.00 2,137,488 +0.01(+0.03%)
Jul 06, 2022 28.06 28.07 27.98 27.99 2,310,408 -0.06(-0.20%)
Jul 05, 2022 28.03 28.05 28.02 28.05 2,093,611 +0.01(+0.03%)
Jul 01, 2022 28.01 28.06 27.97 28.04 1,539,635 +0.12(+0.41%)
Jun 30, 2022 27.92 27.96 27.92 27.92 2,715,932 +0.01(+0.03%)
Jun 29, 2022 27.84 27.92 27.83 27.92 2,037,614 +0.06(+0.20%)
Jun 28, 2022 27.83 27.88 27.83 27.86 1,992,476 -0.01(-0.03%)
Jun 27, 2022 27.88 27.91 27.85 27.87 2,465,797 -0.05(-0.17%)
Jun 24, 2022 27.88 27.94 27.86 27.92 1,786,494 +0.03(+0.10%)
Jun 23, 2022 27.87 27.95 27.87 27.89 2,165,589 +0.04(+0.13%)
Jun 22, 2022 27.85 27.89 27.83 27.85 1,868,502 +0.03(+0.10%)
Jun 21, 2022 27.80 27.85 27.80 27.82 2,645,947 -0.01(-0.03%)
Jun 17, 2022 27.86 27.86 27.79 27.83 2,571,055 +0.01(+0.03%)
Jun 16, 2022 27.77 27.83 27.73 27.82 4,576,050 +0.01(+0.03%)
Jun 15, 2022 27.74 27.84 27.69 27.81 3,198,541 +0.15(+0.54%)
Jun 14, 2022 27.73 27.78 27.65 27.66 4,247,181 -0.08(-0.27%)
Jun 13, 2022 27.85 27.85 27.69 27.74 5,305,232 -0.19(-0.67%)
Jun 10, 2022 28.01 28.01 27.92 27.92 3,696,527 -0.12(-0.44%)
Jun 09, 2022 28.09 28.09 28.05 28.05 3,810,638 -0.05(-0.17%)
Jun 08, 2022 28.08 28.11 28.08 28.09 9,975,728 +0.00(+0.00%)
Jun 07, 2022 28.10 28.12 28.09 28.09 7,650,670 -0.01(-0.03%)
Jun 06, 2022 28.13 28.13 28.07 28.10 14,450,183 -0.03(-0.10%)
Jun 03, 2022 28.16 28.16 28.07 28.13 3,186,649 -0.02(-0.07%)
Jun 02, 2022 28.18 28.18 28.12 28.15 1,548,705 +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.