Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.46 24.50 24.50 24.50 708,449 +0.04(+0.16%)
Aug 28, 2014 24.49 24.49 24.46 24.46 457,299 -0.02(-0.06%)
Aug 27, 2014 24.47 24.48 24.46 24.47 274,465 +0.01(+0.03%)
Aug 26, 2014 24.46 24.48 24.46 24.46 863,581 +0.01(+0.03%)
Aug 25, 2014 24.47 24.48 24.46 24.46 385,287 -0.02(-0.10%)
Aug 22, 2014 24.47 24.49 24.47 24.48 293,022 -0.01(-0.05%)
Aug 21, 2014 24.48 24.49 24.46 24.49 1,779,989 +0.02(+0.08%)
Aug 20, 2014 24.50 24.50 24.49 24.47 401,650 -0.03(-0.13%)
Aug 19, 2014 24.48 24.51 24.48 24.50 366,437 +0.02(+0.06%)
Aug 18, 2014 24.50 24.50 24.48 24.49 357,532 +0.01(+0.03%)
Aug 15, 2014 24.49 24.52 24.48 24.48 4,322,893 -0.01(-0.03%)
Aug 14, 2014 24.48 24.50 24.48 24.49 339,200 -0.01(-0.03%)
Aug 13, 2014 24.48 24.50 24.47 24.50 409,379 +0.02(+0.10%)
Aug 12, 2014 24.48 24.50 24.46 24.47 426,088 +0.00(+0.00%)
Aug 11, 2014 24.47 24.49 24.46 24.47 468,441 -0.01(-0.03%)
Aug 08, 2014 24.50 24.50 24.47 24.48 361,808 +0.00(+0.00%)
Aug 07, 2014 24.48 24.49 24.46 24.48 398,400 +0.02(+0.10%)
Aug 06, 2014 24.46 24.49 24.46 24.46 472,665 -0.01(-0.03%)
Aug 05, 2014 24.48 24.49 24.46 24.46 369,586 -0.01(-0.03%)
Aug 04, 2014 24.46 24.49 24.46 24.47 416,844 +0.01(+0.03%)
Aug 01, 2014 24.46 24.47 24.46 24.46 351,989 +0.02(+0.09%)
Jul 31, 2014 24.45 24.45 24.43 24.44 414,604 -0.01(-0.03%)
Jul 30, 2014 24.44 24.46 24.42 24.45 936,006 -0.01(-0.03%)
Jul 29, 2014 24.46 24.46 24.44 24.46 434,324 +0.02(+0.07%)
Jul 28, 2014 24.45 24.46 24.44 24.44 474,584 +0.00(+0.00%)
Jul 25, 2014 24.46 24.46 24.43 24.44 361,636 +0.00(+0.00%)
Jul 24, 2014 24.46 24.46 24.44 24.44 280,692 -0.02(-0.10%)
Jul 23, 2014 24.47 24.48 24.46 24.46 327,256 +0.01(+0.03%)
Jul 22, 2014 24.46 24.46 24.45 24.46 329,304 +0.01(+0.03%)
Jul 21, 2014 24.44 24.46 24.44 24.45 320,034 -0.01(-0.03%)
Jul 18, 2014 24.45 24.47 24.45 24.46 290,090 -0.01(-0.03%)
Jul 17, 2014 24.45 24.46 24.44 24.46 371,438 +0.02(+0.07%)
Jul 16, 2014 24.45 24.46 24.45 24.45 347,385 +0.00(+0.00%)
Jul 15, 2014 24.47 24.47 24.45 24.45 313,721 -0.02(-0.06%)
Jul 14, 2014 24.46 24.47 24.45 24.46 278,906 +0.01(+0.03%)
Jul 11, 2014 24.46 24.47 24.45 24.46 442,097 +0.02(+0.07%)
Jul 10, 2014 24.46 24.47 24.44 24.44 355,282 -0.02(-0.07%)
Jul 09, 2014 24.44 24.46 24.42 24.46 489,453 +0.01(+0.03%)
Jul 08, 2014 24.45 24.46 24.44 24.45 2,341,651 +0.00(+0.00%)
Jul 07, 2014 24.44 24.45 24.43 24.45 388,646 +0.00(+0.00%)
Jul 03, 2014 24.45 24.45 24.45 24.45 339,214 -0.02(-0.06%)
Jul 02, 2014 24.46 24.46 24.45 24.46 429,859 +0.02(+0.07%)
Jul 01, 2014 24.48 24.48 24.45 24.45 830,526 -0.02(-0.10%)
Jun 30, 2014 24.47 24.48 24.46 24.47 428,309 +0.01(+0.03%)
Jun 27, 2014 24.46 24.47 24.45 24.46 576,364 +0.02(+0.07%)
Jun 26, 2014 24.46 24.46 24.44 24.45 422,735 -0.01(-0.03%)
Jun 25, 2014 24.45 24.46 24.44 24.46 544,589 +0.01(+0.03%)
Jun 24, 2014 24.42 24.45 24.42 24.45 756,979 +0.03(+0.13%)
Jun 23, 2014 24.44 24.44 24.42 24.42 639,644 -0.02(-0.10%)
Jun 20, 2014 24.45 24.45 24.42 24.44 528,929 +0.00(+0.00%)
Jun 19, 2014 24.43 24.44 24.43 24.44 454,900 +0.01(+0.03%)
Jun 18, 2014 24.42 24.43 24.42 24.43 373,732 +0.02(+0.07%)
Jun 17, 2014 24.43 24.43 24.42 24.42 445,073 -0.02(-0.10%)
Jun 16, 2014 24.43 24.45 24.43 24.44 328,893 +0.00(+0.00%)
Jun 13, 2014 24.44 24.45 24.43 24.44 259,630 -0.02(-0.07%)
Jun 12, 2014 24.42 24.46 24.42 24.46 1,585,020 +0.02(+0.10%)
Jun 11, 2014 24.42 24.44 24.42 24.43 1,128,501 +0.02(+0.07%)
Jun 10, 2014 24.45 24.45 24.42 24.42 580,851 -0.02(-0.10%)
Jun 06, 2014 24.44 24.46 24.44 24.44 4,444,002 +0.00(+0.00%)
Jun 05, 2014 24.43 24.45 24.43 24.44 1,685,169 -0.01(-0.03%)
Jun 04, 2014 24.45 24.46 24.43 24.45 558,739 -0.01(-0.03%)
Jun 03, 2014 24.45 24.46 24.45 24.46 494,438 +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.