Skip to main content

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

29.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.98 29.00 28.98 29.00 1,332,762 +0.00(+0.00%)
Jan 28, 2021 29.01 29.01 28.98 29.00 2,456,330 +0.02(+0.06%)
Jan 27, 2021 28.99 29.00 28.98 28.98 2,740,628 -0.01(-0.03%)
Jan 26, 2021 28.98 29.00 28.98 28.99 1,829,776 +0.00(+0.00%)
Jan 25, 2021 28.98 29.00 28.98 28.99 809,960 +0.01(+0.03%)
Jan 22, 2021 29.00 29.00 28.98 28.98 2,159,770 -0.01(-0.03%)
Jan 21, 2021 29.00 29.00 28.98 28.99 2,160,261 +0.00(+0.00%)
Jan 20, 2021 28.99 28.99 28.97 28.99 3,081,346 +0.00(+0.00%)
Jan 19, 2021 28.98 28.99 28.98 28.99 2,146,269 +0.00(+0.00%)
Jan 15, 2021 28.99 28.99 28.97 28.99 1,079,181 +0.02(+0.06%)
Jan 14, 2021 29.01 29.01 28.97 28.97 1,437,911 -0.04(-0.13%)
Jan 13, 2021 28.96 29.01 28.96 29.01 847,706 +0.03(+0.10%)
Jan 12, 2021 28.98 29.00 28.96 28.98 1,621,202 +0.01(+0.03%)
Jan 11, 2021 28.97 28.99 28.95 28.97 1,012,680 +0.00(+0.00%)
Jan 08, 2021 29.00 29.00 28.96 28.97 1,428,044 -0.02(-0.06%)
Jan 07, 2021 28.96 28.99 28.96 28.99 2,132,639 +0.02(+0.06%)
Jan 06, 2021 28.99 29.00 28.97 28.97 1,830,590 -0.02(-0.06%)
Jan 05, 2021 28.99 29.00 28.98 28.99 1,258,203 -0.01(-0.03%)
Jan 04, 2021 29.01 29.01 28.99 29.00 1,212,164 +0.00(+0.00%)
Dec 31, 2020 29.00 29.00 29.00 1,341,765 -0.01(-0.03%)
Dec 30, 2020 29.00 29.01 28.99 29.01 1,341,765 +0.01(+0.03%)
Dec 29, 2020 28.98 29.00 28.98 29.00 916,419 +0.02(+0.06%)
Dec 28, 2020 28.99 28.99 28.97 28.98 1,113,996 -0.01(-0.03%)
Dec 24, 2020 28.99 28.99 28.97 28.99 813,581 +0.01(+0.03%)
Dec 23, 2020 28.97 28.99 28.96 28.98 983,472 +0.01(+0.03%)
Dec 22, 2020 28.98 28.98 28.95 28.97 680,206 +0.02(+0.06%)
Dec 21, 2020 28.94 28.97 28.94 28.95 1,465,845 -0.01(-0.03%)
Dec 18, 2020 28.98 28.98 28.95 28.96 1,410,828 +0.01(+0.03%)
Dec 17, 2020 28.95 28.97 28.95 28.96 954,472 +0.00(+0.00%)
Dec 16, 2020 28.97 28.97 28.94 28.96 2,246,219 -0.01(-0.03%)
Dec 15, 2020 28.95 28.97 28.93 28.97 1,232,060 +0.03(+0.10%)
Dec 14, 2020 28.94 28.96 28.94 28.94 773,776 -0.01(-0.03%)
Dec 11, 2020 28.94 28.96 28.93 28.95 898,906 +0.03(+0.10%)
Dec 10, 2020 28.93 28.94 28.92 28.92 787,001 +0.00(+0.00%)
Dec 09, 2020 28.94 28.94 28.91 28.92 1,959,541 -0.01(-0.03%)
Dec 08, 2020 28.94 28.95 28.92 28.93 1,263,670 +0.00(+0.00%)
Dec 07, 2020 28.95 28.95 28.93 28.93 1,172,820 -0.01(-0.03%)
Dec 04, 2020 28.95 28.96 28.93 28.94 1,748,054 +0.00(+0.00%)
Dec 03, 2020 28.94 28.95 28.93 28.94 1,124,751 -0.01(-0.03%)
Dec 02, 2020 28.96 28.96 28.94 28.95 2,732,507 +0.01(+0.03%)
Dec 01, 2020 28.97 28.97 28.93 28.94 1,084,808 -0.01(-0.03%)
Nov 30, 2020 28.94 28.95 28.93 28.95 2,399,250 +0.02(+0.06%)
Nov 27, 2020 28.93 28.94 28.92 28.93 374,919 +0.03(+0.10%)
Nov 25, 2020 28.90 28.93 28.90 28.90 1,349,123 -0.01(-0.03%)
Nov 24, 2020 28.92 28.92 28.90 28.91 1,020,949 +0.01(+0.03%)
Nov 23, 2020 28.92 28.92 28.90 28.90 1,853,991 -0.02(-0.06%)
Nov 20, 2020 28.92 28.92 28.86 28.92 2,669,048 +0.01(+0.03%)
Nov 19, 2020 28.90 28.92 28.88 28.91 1,371,113 +0.02(+0.06%)
Nov 18, 2020 28.91 28.91 28.88 28.89 1,130,011 -0.03(-0.10%)
Nov 17, 2020 28.88 28.92 28.88 28.92 1,252,711 +0.03(+0.10%)
Nov 16, 2020 28.87 28.90 28.87 28.89 1,195,545 +0.02(+0.06%)
Nov 13, 2020 28.89 28.90 28.87 28.87 1,556,013 -0.01(-0.03%)
Nov 12, 2020 28.86 28.89 28.86 28.88 1,483,227 +0.01(+0.03%)
Nov 11, 2020 28.87 28.88 28.86 28.87 925,051 +0.00(+0.00%)
Nov 10, 2020 28.87 28.89 28.87 28.87 1,680,655 +0.00(+0.00%)
Nov 09, 2020 28.88 28.92 28.87 28.87 2,635,241 -0.03(-0.10%)
Nov 06, 2020 28.88 28.90 28.88 28.90 1,429,122 +0.01(+0.03%)
Nov 05, 2020 28.87 28.91 28.87 28.89 2,048,820 -0.02(-0.06%)
Nov 04, 2020 28.90 28.91 28.87 28.91 1,458,690 +0.04(+0.13%)
Nov 03, 2020 28.86 28.87 28.84 28.87 935,985 +0.03(+0.10%)
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.