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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.55 26.57 26.53 26.53 748,979 +0.00(+0.00%)
Sep 29, 2015 26.54 26.56 26.53 26.53 607,961 +0.00(+0.00%)
Sep 28, 2015 26.53 26.54 26.52 26.53 289,303 +0.00(+0.00%)
Sep 25, 2015 26.53 26.54 26.52 26.53 273,747 -0.02(-0.07%)
Sep 24, 2015 26.55 26.56 26.53 26.55 275,463 +0.00(+0.00%)
Sep 23, 2015 26.54 26.55 26.53 26.55 331,211 +0.02(+0.07%)
Sep 22, 2015 26.54 26.55 26.52 26.53 986,167 +0.01(+0.03%)
Sep 21, 2015 26.53 26.55 26.52 26.52 412,139 -0.01(-0.03%)
Sep 18, 2015 26.56 26.56 26.51 26.53 450,130 -0.01(-0.03%)
Sep 17, 2015 26.46 26.54 26.45 26.54 349,927 +0.07(+0.26%)
Sep 16, 2015 26.46 26.50 26.46 26.47 331,918 +0.00(+0.00%)
Sep 15, 2015 26.49 26.51 26.46 26.47 420,566 -0.05(-0.20%)
Sep 14, 2015 26.51 26.53 26.50 26.52 437,343 +0.00(+0.00%)
Sep 11, 2015 26.51 26.54 26.51 26.52 444,846 +0.03(+0.10%)
Sep 10, 2015 26.52 26.53 26.49 26.50 659,190 -0.03(-0.10%)
Sep 09, 2015 26.51 26.52 26.49 26.52 591,472 +0.00(+0.00%)
Sep 08, 2015 26.50 26.53 26.48 26.52 809,271 +0.02(+0.07%)
Sep 04, 2015 26.51 26.51 26.51 26.51 240,643 +0.00(+0.00%)
Sep 03, 2015 26.47 26.51 26.47 26.51 435,182 +0.02(+0.07%)
Sep 02, 2015 26.46 26.50 26.45 26.49 1,794,312 +0.03(+0.10%)
Sep 01, 2015 26.45 26.48 26.45 26.46 958,451 +0.01(+0.02%)
Aug 31, 2015 26.49 26.50 26.45 26.46 3,569,242 -0.02(-0.07%)
Aug 28, 2015 26.52 26.52 26.46 26.47 627,346 -0.03(-0.10%)
Aug 27, 2015 26.50 26.52 26.48 26.50 1,102,327 -0.03(-0.10%)
Aug 26, 2015 26.47 26.54 26.47 26.53 384,265 -0.02(-0.07%)
Aug 25, 2015 26.51 26.54 26.50 26.54 1,342,825 +0.02(+0.07%)
Aug 24, 2015 26.51 26.55 26.49 26.53 1,514,987 +0.02(+0.07%)
Aug 21, 2015 26.51 26.53 26.48 26.51 489,830 +0.02(+0.07%)
Aug 20, 2015 26.50 26.50 26.47 26.49 375,106 +0.01(+0.03%)
Aug 19, 2015 26.45 26.51 26.45 26.48 604,971 +0.02(+0.07%)
Aug 18, 2015 26.48 26.48 26.46 26.47 325,071 -0.02(-0.07%)
Aug 17, 2015 26.47 26.48 26.46 26.48 360,703 +0.02(+0.07%)
Aug 14, 2015 26.46 26.49 26.46 26.47 1,840,429 +0.01(+0.03%)
Aug 13, 2015 26.47 26.49 26.46 26.46 496,857 -0.04(-0.16%)
Aug 12, 2015 26.48 26.52 26.48 26.50 472,957 +0.03(+0.10%)
Aug 11, 2015 26.47 26.50 26.47 26.47 486,361 -0.01(-0.03%)
Aug 10, 2015 26.46 26.50 26.45 26.48 395,388 +0.03(+0.10%)
Aug 07, 2015 26.49 26.49 26.45 26.46 469,144 -0.04(-0.15%)
Aug 06, 2015 26.47 26.51 26.47 26.50 1,194,295 +0.01(+0.05%)
Aug 05, 2015 26.50 26.50 26.47 26.48 457,911 -0.01(-0.03%)
Aug 04, 2015 26.54 26.55 26.49 26.49 1,011,723 -0.03(-0.13%)
Aug 03, 2015 26.54 26.54 26.52 26.53 383,364 -0.01(-0.05%)
Jul 31, 2015 26.52 26.55 26.52 26.54 468,848 +0.03(+0.13%)
Jul 30, 2015 26.51 26.51 26.48 26.50 492,317 +0.00(+0.00%)
Jul 29, 2015 26.52 26.53 26.50 26.50 564,815 -0.02(-0.07%)
Jul 28, 2015 26.51 26.52 26.49 26.52 566,705 +0.01(+0.03%)
Jul 27, 2015 26.49 26.51 26.49 26.51 728,447 +0.03(+0.13%)
Jul 24, 2015 26.50 26.50 26.48 26.48 307,080 -0.02(-0.07%)
Jul 23, 2015 26.47 26.50 26.46 26.50 384,902 +0.01(+0.03%)
Jul 22, 2015 26.47 26.50 26.47 26.49 622,671 +0.00(+0.00%)
Jul 21, 2015 26.49 26.50 26.47 26.49 241,559 +0.01(+0.03%)
Jul 20, 2015 26.48 26.49 26.47 26.48 296,612 -0.01(-0.03%)
Jul 17, 2015 26.49 26.50 26.48 26.49 371,952 -0.01(-0.03%)
Jul 16, 2015 26.51 26.51 26.49 26.50 474,067 -0.01(-0.03%)
Jul 15, 2015 26.52 26.52 26.50 26.50 994,549 +0.00(+0.00%)
Jul 14, 2015 26.52 26.54 26.50 26.50 571,912 -0.02(-0.07%)
Jul 13, 2015 26.50 26.54 26.50 26.52 452,649 +0.00(+0.00%)
Jul 10, 2015 26.56 26.56 26.52 26.52 390,098 -0.05(-0.20%)
Jul 09, 2015 26.56 26.58 26.56 26.57 815,103 -0.01(-0.03%)
Jul 08, 2015 26.56 26.59 26.56 26.58 1,311,662 +0.03(+0.10%)
Jul 07, 2015 26.56 26.59 26.54 26.56 815,995 +0.01(+0.03%)
Jul 06, 2015 26.56 26.56 26.51 26.55 2,016,751 +0.04(+0.16%)
Jul 02, 2015 26.50 26.50 26.50 26.50 504,342 +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.