Skip to main content

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

30.25 +0.02 (+0.05%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 24.49 24.49 24.45 24.45 406,014 -0.03(-0.14%)
May 30, 2014 24.46 24.49 24.46 24.48 492,236 +0.01(+0.03%)
May 29, 2014 24.45 24.48 24.45 24.47 638,251 +0.00(+0.00%)
May 28, 2014 24.47 24.48 24.44 24.47 281,218 +0.03(+0.13%)
May 27, 2014 24.47 24.47 24.43 24.44 651,710 -0.02(-0.10%)
May 23, 2014 24.47 24.47 24.47 24.47 811,138 +0.01(+0.03%)
May 22, 2014 24.43 24.47 24.43 24.46 117,890 +0.01(+0.03%)
May 21, 2014 24.46 24.47 24.44 24.45 438,335 +0.00(+0.00%)
May 20, 2014 24.47 24.47 24.45 24.45 297,808 -0.02(-0.06%)
May 19, 2014 24.46 24.47 24.44 24.47 428,866 +0.02(+0.10%)
May 16, 2014 24.45 24.46 24.44 24.44 523,227 +0.00(+0.00%)
May 15, 2014 24.45 24.47 24.43 24.44 632,812 -0.02(-0.06%)
May 14, 2014 24.43 24.46 24.43 24.46 763,821 +0.02(+0.10%)
May 13, 2014 24.43 24.43 24.41 24.43 579,740 +0.00(+0.00%)
May 12, 2014 24.42 24.43 24.41 24.43 486,423 +0.00(+0.00%)
May 09, 2014 24.42 24.43 24.41 24.43 657,243 +0.02(+0.10%)
May 08, 2014 24.43 24.43 24.41 24.41 1,328,502 -0.02(-0.07%)
May 07, 2014 24.42 24.43 24.40 24.43 1,562,962 +0.01(+0.03%)
May 06, 2014 24.39 24.42 24.39 24.42 799,919 +0.02(+0.06%)
May 05, 2014 24.39 24.42 24.39 24.40 850,587 +0.00(+0.00%)
May 02, 2014 24.43 24.43 24.39 24.40 1,052,006 -0.02(-0.06%)
May 01, 2014 24.43 24.43 24.40 24.42 980,036 +0.01(+0.03%)
Apr 30, 2014 24.42 24.42 24.39 24.41 1,110,677 +0.00(+0.02%)
Apr 29, 2014 24.40 24.42 24.39 24.41 559,061 -0.00(-0.02%)
Apr 28, 2014 24.39 24.41 24.39 24.41 362,003 +0.02(+0.06%)
Apr 25, 2014 24.39 24.41 24.38 24.39 730,807 -0.01(-0.03%)
Apr 24, 2014 24.39 24.41 24.39 24.40 401,450 +0.00(+0.00%)
Apr 23, 2014 24.41 24.41 24.40 24.40 491,454 -0.01(-0.03%)
Apr 22, 2014 24.39 24.42 24.39 24.41 1,141,904 +0.01(+0.03%)
Apr 21, 2014 24.39 24.42 24.39 24.40 468,388 +0.00(+0.00%)
Apr 17, 2014 24.41 24.40 24.40 24.40 865,788 -0.01(-0.03%)
Apr 16, 2014 24.41 24.42 24.40 24.41 834,321 -0.01(-0.03%)
Apr 15, 2014 24.41 24.42 24.39 24.42 366,084 +0.02(+0.06%)
Apr 14, 2014 24.41 24.43 24.40 24.40 743,180 -0.02(-0.06%)
Apr 11, 2014 24.41 24.42 24.39 24.42 490,346 -0.01(-0.03%)
Apr 10, 2014 24.40 24.43 24.39 24.43 629,765 +0.03(+0.13%)
Apr 09, 2014 24.37 24.40 24.37 24.39 749,960 +0.00(+0.00%)
Apr 08, 2014 24.37 24.40 24.37 24.39 650,666 +0.01(+0.03%)
Apr 07, 2014 24.36 24.39 24.36 24.39 455,785 +0.02(+0.06%)
Apr 04, 2014 24.35 24.38 24.35 24.37 712,185 +0.03(+0.11%)
Apr 03, 2014 24.33 24.36 24.33 24.34 380,042 +0.00(+0.02%)
Apr 02, 2014 24.35 24.37 24.33 24.34 392,848 -0.02(-0.06%)
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.