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 (%)
Sep 28, 2018 26.34 26.36 26.32 26.34 1,013,871 -0.02(-0.07%)
Sep 27, 2018 26.32 26.36 26.32 26.36 788,350 +0.03(+0.10%)
Sep 26, 2018 26.31 26.35 26.31 26.33 705,399 +0.01(+0.03%)
Sep 25, 2018 26.31 26.33 26.31 26.32 964,022 +0.00(+0.00%)
Sep 24, 2018 26.31 26.35 26.31 26.32 1,391,826 -0.01(-0.03%)
Sep 21, 2018 26.32 26.34 26.31 26.33 1,217,035 +0.02(+0.07%)
Sep 20, 2018 26.33 26.33 26.31 26.31 658,333 +0.00(+0.00%)
Sep 19, 2018 26.31 26.34 26.31 26.31 1,329,539 -0.02(-0.07%)
Sep 18, 2018 26.32 26.33 26.31 26.33 692,767 +0.01(+0.03%)
Sep 17, 2018 26.32 26.34 26.31 26.32 494,679 +0.00(+0.00%)
Sep 14, 2018 26.31 26.33 26.31 26.32 484,820 -0.01(-0.03%)
Sep 13, 2018 26.32 26.33 26.31 26.33 746,090 +0.01(+0.03%)
Sep 12, 2018 26.32 26.34 26.31 26.32 576,215 +0.00(+0.00%)
Sep 11, 2018 26.32 26.32 26.30 26.32 418,768 -0.01(-0.03%)
Sep 10, 2018 26.31 26.34 26.31 26.33 2,795,744 +0.00(+0.00%)
Sep 07, 2018 26.35 26.35 26.31 26.33 781,946 -0.02(-0.07%)
Sep 06, 2018 26.34 26.36 26.34 26.35 651,657 +0.02(+0.07%)
Sep 05, 2018 26.34 26.35 26.33 26.33 658,722 -0.01(-0.03%)
Sep 04, 2018 26.35 26.36 26.32 26.34 1,154,445 -0.01(-0.04%)
Aug 31, 2018 26.35 26.35 26.35 0 +0.02(+0.07%)
Aug 30, 2018 26.31 26.34 26.31 26.33 5,356,903 +0.02(+0.07%)
Aug 29, 2018 26.33 26.33 26.31 26.31 641,924 +0.01(+0.03%)
Aug 28, 2018 26.31 26.34 26.31 26.31 731,569 -0.01(-0.03%)
Aug 27, 2018 26.32 26.34 26.31 26.31 475,085 -0.03(-0.10%)
Aug 24, 2018 26.33 26.34 26.31 26.34 418,597 +0.00(+0.00%)
Aug 23, 2018 26.31 26.34 26.31 26.34 484,920 +0.02(+0.07%)
Aug 22, 2018 26.33 26.33 26.31 26.32 1,507,933 +0.01(+0.03%)
Aug 21, 2018 26.34 26.34 26.31 26.31 543,318 -0.02(-0.07%)
Aug 20, 2018 26.31 26.33 26.31 26.33 447,841 +0.02(+0.08%)
Aug 17, 2018 26.32 26.33 26.31 26.31 754,393 -0.01(-0.05%)
Aug 16, 2018 26.31 26.32 26.30 26.32 726,038 +0.03(+0.10%)
Aug 15, 2018 26.31 26.31 26.30 26.30 439,744 -0.01(-0.03%)
Aug 14, 2018 26.31 26.31 26.28 26.31 1,004,943 +0.02(+0.07%)
Aug 13, 2018 26.30 26.31 26.27 26.29 550,522 +0.01(+0.03%)
Aug 10, 2018 26.26 26.30 26.26 26.28 574,092 +0.01(+0.03%)
Aug 09, 2018 26.26 26.28 26.25 26.27 423,743 +0.01(+0.03%)
Aug 08, 2018 26.28 26.28 26.24 26.26 590,677 -0.01(-0.03%)
Aug 07, 2018 26.28 26.28 26.25 26.27 418,471 +0.00(+0.00%)
Aug 06, 2018 26.26 26.28 26.26 26.27 331,911 -0.02(-0.07%)
Aug 03, 2018 26.25 26.29 26.24 26.29 457,528 +0.04(+0.17%)
Aug 02, 2018 26.25 26.27 26.24 26.24 686,230 +0.00(+0.00%)
Aug 01, 2018 26.23 26.25 26.21 26.24 522,385 +0.01(+0.04%)
Jul 31, 2018 26.23 26.24 26.22 26.24 368,109 +0.00(+0.00%)
Jul 30, 2018 26.20 26.24 26.20 26.24 457,056 +0.03(+0.13%)
Jul 27, 2018 26.21 26.23 26.20 26.20 831,986 +0.00(+0.00%)
Jul 26, 2018 26.20 26.23 26.20 26.20 482,469 -0.02(-0.07%)
Jul 25, 2018 26.19 26.23 26.19 26.22 688,181 +0.01(+0.03%)
Jul 24, 2018 26.20 26.22 26.20 26.21 628,066 +0.00(+0.00%)
Jul 23, 2018 26.21 26.22 26.20 26.21 646,103 -0.02(-0.07%)
Jul 20, 2018 26.19 26.24 26.19 26.23 2,716,716 +0.02(+0.07%)
Jul 19, 2018 26.19 26.23 26.19 26.21 575,641 +0.00(+0.00%)
Jul 18, 2018 26.19 26.21 26.19 26.21 517,867 +0.02(+0.07%)
Jul 17, 2018 26.19 26.20 26.18 26.19 416,068 -0.01(-0.03%)
Jul 16, 2018 26.21 26.21 26.18 26.20 584,408 +0.00(+0.00%)
Jul 13, 2018 26.18 26.21 26.18 26.20 579,734 +0.01(+0.03%)
Jul 12, 2018 26.19 26.20 26.17 26.19 2,392,963 +0.00(+0.00%)
Jul 11, 2018 26.20 26.20 26.17 26.19 1,156,695 +0.00(+0.00%)
Jul 10, 2018 26.19 26.19 26.17 26.19 479,593 +0.00(+0.00%)
Jul 09, 2018 26.19 26.20 26.18 26.19 414,611 +0.01(+0.03%)
Jul 06, 2018 26.17 26.20 26.17 26.18 450,918 +0.00(+0.00%)
Jul 05, 2018 26.18 26.18 26.17 26.18 1,229,361 +0.00(+0.00%)
Jul 03, 2018 26.18 26.18 26.18 0 +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.