Skip to main content

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

29.69 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.36 30.36 30.36 1,281,693 -0.01(-0.03%)
Dec 30, 2020 30.36 30.37 30.35 30.37 1,281,693 +0.01(+0.03%)
Dec 29, 2020 30.34 30.36 30.34 30.36 875,390 +0.02(+0.06%)
Dec 28, 2020 30.35 30.35 30.33 30.34 1,064,121 -0.01(-0.03%)
Dec 24, 2020 30.35 30.35 30.33 30.35 777,156 +0.01(+0.03%)
Dec 23, 2020 30.33 30.35 30.32 30.34 939,441 +0.01(+0.03%)
Dec 22, 2020 30.34 30.34 30.31 30.33 649,753 +0.02(+0.06%)
Dec 21, 2020 30.30 30.33 30.30 30.31 1,400,218 -0.01(-0.03%)
Dec 18, 2020 30.34 30.34 30.31 30.32 1,347,664 +0.01(+0.03%)
Dec 17, 2020 30.30 30.32 30.30 30.31 911,739 +0.00(+0.00%)
Dec 16, 2020 30.32 30.32 30.29 30.31 2,145,653 -0.01(-0.03%)
Dec 15, 2020 30.30 30.32 30.29 30.32 1,176,899 +0.03(+0.10%)
Dec 14, 2020 30.29 30.31 30.29 30.29 739,133 -0.01(-0.03%)
Dec 11, 2020 30.29 30.31 30.28 30.30 858,661 +0.03(+0.10%)
Dec 10, 2020 30.28 30.29 30.27 30.27 751,766 +0.00(+0.00%)
Dec 09, 2020 30.29 30.29 30.26 30.27 1,871,810 -0.01(-0.03%)
Dec 08, 2020 30.29 30.30 30.27 30.28 1,207,094 +0.00(+0.00%)
Dec 07, 2020 30.30 30.30 30.28 30.28 1,120,312 -0.01(-0.03%)
Dec 04, 2020 30.30 30.31 30.28 30.29 1,669,792 +0.00(+0.00%)
Dec 03, 2020 30.29 30.30 30.28 30.29 1,074,395 -0.01(-0.03%)
Dec 02, 2020 30.31 30.31 30.29 30.30 2,610,170 +0.01(+0.03%)
Dec 01, 2020 30.32 30.32 30.28 30.29 1,036,240 -0.01(-0.03%)
Nov 30, 2020 30.29 30.30 30.28 30.30 2,291,834 +0.02(+0.06%)
Nov 27, 2020 30.28 30.29 30.27 30.28 358,133 +0.03(+0.10%)
Nov 25, 2020 30.25 30.28 30.25 30.25 1,288,722 -0.01(-0.03%)
Nov 24, 2020 30.27 30.27 30.25 30.26 975,240 +0.01(+0.03%)
Nov 23, 2020 30.27 30.27 30.25 30.25 1,770,986 -0.02(-0.06%)
Nov 20, 2020 30.27 30.27 30.22 30.27 2,549,552 +0.01(+0.03%)
Nov 19, 2020 30.25 30.27 30.24 30.26 1,309,727 +0.02(+0.06%)
Nov 18, 2020 30.26 30.26 30.24 30.25 1,079,420 -0.03(-0.10%)
Nov 17, 2020 30.24 30.27 30.24 30.27 1,196,626 +0.03(+0.10%)
Nov 16, 2020 30.23 30.25 30.23 30.25 1,142,020 +0.02(+0.06%)
Nov 13, 2020 30.25 30.25 30.23 30.23 1,486,349 -0.01(-0.03%)
Nov 12, 2020 30.22 30.25 30.22 30.24 1,416,821 +0.01(+0.03%)
Nov 11, 2020 30.23 30.24 30.22 30.23 883,635 +0.00(+0.00%)
Nov 10, 2020 30.23 30.25 30.23 30.23 1,605,411 +0.00(+0.00%)
Nov 09, 2020 30.24 30.27 30.23 30.23 2,517,259 -0.03(-0.10%)
Nov 06, 2020 30.24 30.25 30.24 30.25 1,365,139 +0.01(+0.03%)
Nov 05, 2020 30.23 30.26 30.23 30.25 1,957,092 -0.02(-0.06%)
Nov 04, 2020 30.25 30.26 30.23 30.26 1,393,383 +0.04(+0.13%)
Nov 03, 2020 30.22 30.23 30.20 30.23 894,080 +0.03(+0.10%)
Nov 02, 2020 30.23 30.23 30.20 30.20 888,055 +0.00(+0.00%)
Oct 30, 2020 30.20 30.22 30.20 30.20 1,132,406 -0.01(-0.03%)
Oct 29, 2020 30.22 30.22 30.20 30.20 1,330,118 -0.01(-0.03%)
Oct 28, 2020 30.20 30.23 30.20 30.21 789,936 +0.00(+0.00%)
Oct 27, 2020 30.22 30.23 30.21 30.21 1,544,180 -0.01(-0.03%)
Oct 26, 2020 30.23 30.23 30.20 30.22 1,152,787 +0.00(+0.00%)
Oct 23, 2020 30.22 30.23 30.21 30.22 885,098 +0.02(+0.06%)
Oct 22, 2020 30.22 30.22 30.20 30.20 938,189 -0.02(-0.06%)
Oct 21, 2020 30.21 30.22 30.20 30.22 564,391 +0.01(+0.03%)
Oct 20, 2020 30.22 30.22 30.20 30.21 681,019 +0.01(+0.03%)
Oct 19, 2020 30.21 30.22 30.20 30.20 666,685 +0.00(+0.00%)
Oct 16, 2020 30.21 30.23 30.20 30.20 1,436,922 -0.03(-0.10%)
Oct 15, 2020 30.23 30.23 30.21 30.23 1,311,454 +0.01(+0.03%)
Oct 14, 2020 30.22 30.22 30.20 30.22 1,070,978 +0.02(+0.06%)
Oct 13, 2020 30.24 30.24 30.20 30.20 765,712 -0.03(-0.10%)
Oct 12, 2020 30.22 30.24 30.21 30.23 784,166 +0.03(+0.10%)
Oct 09, 2020 30.20 30.21 30.20 30.20 1,713,820 +0.02(+0.06%)
Oct 08, 2020 30.21 30.21 30.19 30.19 791,477 -0.01(-0.03%)
Oct 07, 2020 30.19 30.20 30.18 30.20 833,071 +0.02(+0.06%)
Oct 06, 2020 30.17 30.20 30.17 30.18 796,810 -0.01(-0.03%)
Oct 05, 2020 30.20 30.20 30.19 30.19 759,846 +0.00(+0.00%)
Oct 02, 2020 30.17 30.20 30.17 30.19 544,140 +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.