Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.67 28.72 28.67 28.71 1,850,700 -0.01(-0.03%)
Oct 30, 2023 28.73 28.73 28.71 28.72 1,542,479 -0.02(-0.07%)
Oct 27, 2023 28.70 28.74 28.70 28.74 1,359,556 +0.02(+0.07%)
Oct 26, 2023 28.70 28.73 28.69 28.72 1,747,714 +0.04(+0.14%)
Oct 25, 2023 28.70 28.70 28.65 28.68 3,166,002 -0.01(-0.03%)
Oct 24, 2023 28.71 28.72 28.66 28.69 1,386,054 -0.01(-0.03%)
Oct 23, 2023 28.65 28.70 28.61 28.70 3,174,501 +0.03(+0.10%)
Oct 20, 2023 28.62 28.68 28.62 28.67 2,513,278 +0.06(+0.21%)
Oct 19, 2023 28.57 28.63 28.57 28.61 1,985,056 +0.03(+0.10%)
Oct 18, 2023 28.61 28.62 28.58 28.58 1,663,510 -0.02(-0.07%)
Oct 17, 2023 28.63 28.64 28.59 28.60 1,410,625 -0.07(-0.24%)
Oct 16, 2023 28.69 28.70 28.67 28.67 2,158,553 -0.02(-0.07%)
Oct 13, 2023 28.73 28.73 28.64 28.69 1,432,475 +0.01(+0.03%)
Oct 12, 2023 28.71 28.71 28.64 28.68 2,082,509 -0.03(-0.10%)
Oct 11, 2023 28.72 28.72 28.69 28.71 5,455,549 -0.03(-0.10%)
Oct 10, 2023 28.71 28.75 28.69 28.74 2,548,296 +0.00(+0.00%)
Oct 09, 2023 28.67 28.75 28.67 28.74 1,043,727 +0.10(+0.34%)
Oct 06, 2023 28.62 28.65 28.53 28.64 1,950,528 -0.01(-0.03%)
Oct 05, 2023 28.64 28.67 28.64 28.65 2,019,328 +0.02(+0.07%)
Oct 04, 2023 28.61 28.64 28.56 28.63 8,971,245 +0.06(+0.21%)
Oct 03, 2023 28.64 28.64 28.56 28.57 2,245,534 -0.05(-0.17%)
Oct 02, 2023 28.66 28.66 28.61 28.62 2,495,421 -0.02(-0.08%)
Sep 29, 2023 28.67 28.69 28.65 28.65 2,169,757 +0.00(+0.00%)
Sep 28, 2023 28.60 28.66 28.59 28.65 3,040,404 +0.05(+0.17%)
Sep 27, 2023 28.63 28.66 28.58 28.60 2,839,161 -0.03(-0.10%)
Sep 26, 2023 28.65 28.66 28.63 28.63 1,330,999 -0.02(-0.07%)
Sep 25, 2023 28.65 28.66 28.65 28.65 2,919,917 -0.01(-0.03%)
Sep 22, 2023 28.65 28.67 28.64 28.66 1,939,649 +0.03(+0.10%)
Sep 21, 2023 28.59 28.64 28.59 28.63 2,507,573 +0.01(+0.03%)
Sep 20, 2023 28.67 28.68 28.61 28.62 1,045,430 -0.02(-0.07%)
Sep 19, 2023 28.68 28.68 28.63 28.64 1,673,047 -0.03(-0.10%)
Sep 18, 2023 28.65 28.67 28.64 28.67 1,739,488 +0.02(+0.07%)
Sep 15, 2023 28.66 28.67 28.62 28.65 3,466,432 -0.01(-0.03%)
Sep 14, 2023 28.68 28.69 28.65 28.66 1,621,550 +0.00(+0.00%)
Sep 13, 2023 28.62 28.67 28.60 28.66 2,767,915 +0.03(+0.10%)
Sep 12, 2023 28.64 28.65 28.63 28.63 1,308,272 -0.03(-0.10%)
Sep 11, 2023 28.65 28.67 28.63 28.66 1,242,244 +0.01(+0.03%)
Sep 08, 2023 28.68 28.68 28.64 28.65 2,520,401 -0.01(-0.03%)
Sep 07, 2023 28.63 28.66 28.61 28.66 1,348,869 +0.05(+0.17%)
Sep 06, 2023 28.67 28.67 28.57 28.61 2,933,606 -0.04(-0.14%)
Sep 05, 2023 28.68 28.68 28.63 28.65 1,497,439 -0.02(-0.07%)
Sep 01, 2023 28.68 28.73 28.67 28.67 1,495,577 -0.02(-0.08%)
Aug 31, 2023 28.66 28.70 28.66 28.69 2,701,506 +0.04(+0.14%)
Aug 30, 2023 28.68 28.69 28.65 28.65 1,546,053 +0.00(+0.00%)
Aug 29, 2023 28.61 28.67 28.58 28.65 1,745,161 +0.05(+0.17%)
Aug 28, 2023 28.56 28.60 28.56 28.60 1,798,123 +0.04(+0.14%)
Aug 25, 2023 28.54 28.60 28.54 28.56 1,426,430 -0.02(-0.07%)
Aug 24, 2023 28.57 28.60 28.57 28.58 4,866,401 -0.01(-0.03%)
Aug 23, 2023 28.55 28.62 28.55 28.59 2,903,868 +0.06(+0.20%)
Aug 22, 2023 28.55 28.55 28.52 28.53 1,309,081 -0.01(-0.03%)
Aug 21, 2023 28.57 28.58 28.54 28.54 3,457,981 -0.03(-0.10%)
Aug 18, 2023 28.57 28.59 28.56 28.57 3,082,216 +0.02(+0.07%)
Aug 17, 2023 28.59 28.59 28.52 28.55 1,887,381 +0.01(+0.03%)
Aug 16, 2023 28.57 28.58 28.53 28.54 1,962,328 -0.02(-0.07%)
Aug 15, 2023 28.57 28.59 28.54 28.56 1,836,050 +0.00(+0.00%)
Aug 14, 2023 28.59 28.59 28.55 28.56 1,460,001 -0.03(-0.10%)
Aug 11, 2023 28.61 28.61 28.58 28.59 2,576,646 -0.03(-0.10%)
Aug 10, 2023 28.65 28.68 28.61 28.62 6,597,263 -0.03(-0.10%)
Aug 09, 2023 28.64 28.68 28.64 28.65 2,696,459 -0.02(-0.07%)
Aug 08, 2023 28.66 28.68 28.64 28.67 1,711,647 +0.01(+0.03%)
Aug 07, 2023 28.67 28.68 28.64 28.66 2,832,561 +0.02(+0.07%)
Aug 04, 2023 28.59 28.65 28.59 28.64 1,363,671 +0.05(+0.17%)
Aug 03, 2023 28.56 28.59 28.56 28.59 1,931,944 +0.01(+0.03%)
Aug 02, 2023 28.61 28.61 28.55 28.58 7,241,334 -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.