Skip to main content

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

29.54 -0.05 (-0.19%)
Streaming Delayed Price Updated: 11:04 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.41 27.43 27.41 27.42 288,652 -0.01(-0.03%)
Sep 28, 2017 27.42 27.43 27.40 27.43 378,301 +0.03(+0.10%)
Sep 27, 2017 27.41 27.42 27.40 27.40 550,794 -0.01(-0.03%)
Sep 26, 2017 27.42 27.43 27.40 27.41 274,862 -0.01(-0.03%)
Sep 25, 2017 27.39 27.43 27.39 27.42 637,196 +0.02(+0.07%)
Sep 22, 2017 27.39 27.41 27.39 27.40 215,474 +0.00(+0.00%)
Sep 21, 2017 27.40 27.41 27.38 27.40 466,628 +0.00(+0.00%)
Sep 20, 2017 27.42 27.43 27.38 27.40 256,360 -0.02(-0.07%)
Sep 19, 2017 27.42 27.43 27.40 27.42 280,782 +0.00(+0.00%)
Sep 18, 2017 27.42 27.42 27.40 27.42 380,409 +0.01(+0.03%)
Sep 15, 2017 27.42 27.43 27.40 27.41 1,089,184 +0.01(+0.03%)
Sep 14, 2017 27.40 27.42 27.39 27.40 455,139 -0.02(-0.07%)
Sep 13, 2017 27.41 27.43 27.40 27.42 1,910,923 +0.01(+0.03%)
Sep 12, 2017 27.43 27.43 27.41 27.41 294,050 -0.04(-0.13%)
Sep 11, 2017 27.45 27.45 27.43 27.44 448,227 -0.02(-0.07%)
Sep 08, 2017 27.44 27.46 27.43 27.46 250,578 +0.00(+0.00%)
Sep 07, 2017 27.44 27.46 27.43 27.46 439,889 +0.02(+0.07%)
Sep 06, 2017 27.46 27.47 27.43 27.44 558,382 +0.02(+0.07%)
Sep 05, 2017 27.43 27.46 27.43 27.43 409,691 +0.02(+0.07%)
Sep 01, 2017 27.43 27.43 27.41 27.41 189,605 -0.02(-0.08%)
Aug 31, 2017 27.39 27.44 27.39 27.43 742,567 +0.01(+0.03%)
Aug 30, 2017 27.42 27.42 27.39 27.42 711,325 +0.00(+0.00%)
Aug 29, 2017 27.39 27.42 27.39 27.42 805,281 +0.01(+0.03%)
Aug 28, 2017 27.42 27.42 27.38 27.41 140,163 +0.02(+0.06%)
Aug 25, 2017 27.40 27.41 27.38 27.39 243,184 +0.01(+0.03%)
Aug 24, 2017 27.40 27.40 27.38 27.38 370,231 -0.03(-0.10%)
Aug 23, 2017 27.40 27.41 27.37 27.41 530,928 +0.01(+0.03%)
Aug 22, 2017 27.38 27.40 27.38 27.40 347,494 +0.00(+0.00%)
Aug 21, 2017 27.38 27.40 27.38 27.40 307,640 +0.03(+0.10%)
Aug 18, 2017 27.39 27.40 27.38 27.38 1,118,093 -0.02(-0.07%)
Aug 17, 2017 27.38 27.39 27.36 27.39 912,156 +0.02(+0.07%)
Aug 16, 2017 27.35 27.38 27.35 27.38 981,757 +0.01(+0.03%)
Aug 15, 2017 27.38 27.38 27.35 27.37 234,003 -0.01(-0.03%)
Aug 14, 2017 27.37 27.38 27.36 27.38 305,738 +0.01(+0.03%)
Aug 11, 2017 27.35 27.38 27.35 27.37 273,322 +0.00(+0.00%)
Aug 10, 2017 27.38 27.38 27.36 27.37 313,275 -0.01(-0.03%)
Aug 09, 2017 27.37 27.38 27.35 27.38 1,344,665 +0.04(+0.13%)
Aug 08, 2017 27.38 27.38 27.34 27.34 257,914 -0.04(-0.13%)
Aug 07, 2017 27.38 27.38 27.36 27.38 169,657 +0.00(+0.00%)
Aug 04, 2017 27.36 27.38 27.35 27.38 293,990 +0.02(+0.07%)
Aug 03, 2017 27.36 27.38 27.36 27.36 237,034 -0.02(-0.07%)
Aug 02, 2017 27.38 27.38 27.36 27.38 315,291 -0.01(-0.03%)
Aug 01, 2017 27.37 27.38 27.36 27.38 301,723 +0.02(+0.09%)
Jul 31, 2017 27.35 27.37 27.35 27.36 239,507 +0.01(+0.03%)
Jul 28, 2017 27.33 27.36 27.33 27.35 449,275 +0.01(+0.03%)
Jul 27, 2017 27.33 27.36 27.33 27.34 275,396 +0.00(+0.00%)
Jul 26, 2017 27.33 27.35 27.33 27.34 270,662 +0.03(+0.10%)
Jul 25, 2017 27.33 27.34 27.32 27.32 341,141 -0.01(-0.03%)
Jul 24, 2017 27.35 27.35 27.33 27.33 1,762,370 -0.04(-0.13%)
Jul 21, 2017 27.34 27.36 27.33 27.36 338,543 +0.02(+0.07%)
Jul 20, 2017 27.34 27.34 27.33 27.34 391,792 +0.01(+0.03%)
Jul 19, 2017 27.34 27.34 27.32 27.33 1,236,840 -0.01(-0.03%)
Jul 18, 2017 27.33 27.34 27.33 27.34 3,901,316 +0.03(+0.10%)
Jul 17, 2017 27.33 27.34 27.32 27.32 356,570 -0.01(-0.03%)
Jul 14, 2017 27.32 27.33 27.32 27.33 182,052 +0.00(+0.00%)
Jul 13, 2017 27.32 27.34 27.31 27.33 269,855 +0.00(+0.00%)
Jul 12, 2017 27.32 27.33 27.31 27.33 659,060 +0.02(+0.07%)
Jul 11, 2017 27.27 27.31 27.27 27.31 294,074 +0.02(+0.07%)
Jul 10, 2017 27.27 27.29 27.27 27.29 210,601 +0.02(+0.07%)
Jul 07, 2017 27.26 27.27 27.26 27.27 235,352 +0.01(+0.03%)
Jul 06, 2017 27.25 27.27 27.25 27.26 159,148 +0.00(+0.00%)
Jul 05, 2017 27.26 27.26 27.24 27.26 437,860 +0.02(+0.07%)
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.