Skip to main content

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

29.78 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.56 24.59 24.54 24.55 36,147 -0.02(-0.10%)
Jul 28, 2011 24.49 24.59 24.49 24.58 503,824 +0.12(+0.49%)
Jul 27, 2011 24.50 24.51 24.46 24.46 132,233 -0.08(-0.33%)
Jul 26, 2011 24.47 24.54 24.48 24.54 59,246 +0.07(+0.30%)
Jul 25, 2011 24.53 24.53 24.47 24.47 209,085 -0.06(-0.23%)
Jul 22, 2011 24.54 24.54 24.51 24.52 90,067 -0.01(-0.03%)
Jul 21, 2011 24.51 24.54 24.50 24.53 58,962 +0.02(+0.07%)
Jul 20, 2011 24.54 24.57 24.47 24.51 199,976 -0.02(-0.10%)
Jul 19, 2011 24.57 24.57 24.53 24.54 63,085 -0.02(-0.07%)
Jul 18, 2011 24.56 24.58 24.54 24.55 123,769 -0.01(-0.03%)
Jul 15, 2011 24.51 24.56 24.51 24.56 122,299 +0.04(+0.16%)
Jul 14, 2011 24.52 24.56 24.52 24.52 86,719 -0.03(-0.13%)
Jul 13, 2011 24.55 24.57 24.53 24.55 66,081 -0.01(-0.03%)
Jul 12, 2011 24.55 24.58 24.52 24.56 109,084 -0.02(-0.07%)
Jul 11, 2011 24.59 24.59 24.54 24.58 93,627 +0.04(+0.16%)
Jul 08, 2011 24.53 24.55 24.53 24.54 79,792 +0.01(+0.03%)
Jul 07, 2011 24.51 24.53 24.50 24.53 45,845 -0.01(-0.03%)
Jul 06, 2011 24.51 24.54 24.51 24.54 45,941 +0.01(+0.03%)
Jul 05, 2011 24.51 24.53 24.49 24.53 55,961 +0.02(+0.07%)
Jul 01, 2011 24.53 24.53 24.45 24.51 73,881 -0.02(-0.10%)
Jun 30, 2011 24.52 24.54 24.50 24.54 99,276 +0.03(+0.13%)
Jun 29, 2011 24.54 24.54 24.50 24.51 277,925 +0.01(+0.03%)
Jun 28, 2011 24.55 24.55 24.50 24.50 416,517 -0.06(-0.23%)
Jun 27, 2011 24.57 24.57 24.53 24.55 198,520 -0.02(-0.07%)
Jun 24, 2011 24.54 24.58 24.52 24.57 168,165 +0.02(+0.10%)
Jun 23, 2011 24.52 24.56 24.51 24.55 156,422 +0.02(+0.10%)
Jun 22, 2011 24.50 24.55 24.50 24.52 88,935 +0.04(+0.16%)
Jun 21, 2011 24.52 24.53 24.48 24.48 125,257 -0.04(-0.16%)
Jun 20, 2011 24.52 24.52 24.50 24.52 40,710 +0.00(+0.00%)
Jun 17, 2011 24.47 24.53 24.47 24.52 42,111 +0.00(+0.00%)
Jun 16, 2011 24.50 24.53 24.47 24.52 128,631 +0.03(+0.13%)
Jun 15, 2011 24.54 24.54 24.49 24.49 106,082 -0.02(-0.07%)
Jun 14, 2011 24.50 24.52 24.48 24.51 54,769 -0.03(-0.13%)
Jun 13, 2011 24.51 24.54 24.49 24.54 37,248 +0.06(+0.23%)
Jun 10, 2011 24.55 24.56 24.47 24.48 173,030 -0.05(-0.20%)
Jun 09, 2011 24.53 24.53 24.50 24.53 66,783 -0.04(-0.16%)
Jun 08, 2011 24.55 24.57 24.54 24.57 91,349 +0.00(+0.00%)
Jun 07, 2011 24.57 24.57 24.52 24.57 74,504 +0.02(+0.10%)
Jun 06, 2011 24.51 24.55 24.51 24.55 102,291 +0.04(+0.16%)
Jun 03, 2011 24.47 24.51 24.47 24.51 63,723 -0.03(-0.12%)
May 24, 2011 24.53 24.54 24.51 24.53 72,441 -0.00(-0.01%)
May 23, 2011 24.56 24.56 24.52 24.54 66,518 -0.02(-0.07%)
May 20, 2011 24.54 24.55 24.51 24.55 186,503 +0.02(+0.07%)
May 19, 2011 24.50 24.54 24.47 24.54 204,535 +0.04(+0.16%)
May 18, 2011 24.51 24.55 24.50 24.50 70,786 -0.06(-0.23%)
May 17, 2011 24.56 24.56 24.52 24.55 74,667 +0.01(+0.03%)
May 16, 2011 24.57 24.57 24.51 24.55 79,435 +0.01(+0.03%)
May 13, 2011 24.54 24.54 24.51 24.54 217,013 +0.01(+0.03%)
May 12, 2011 24.52 24.54 24.48 24.53 92,899 +0.01(+0.03%)
May 11, 2011 24.45 24.52 24.45 24.52 50,421 +0.05(+0.20%)
May 10, 2011 24.53 24.53 24.45 24.47 70,307 -0.06(-0.26%)
May 09, 2011 24.47 24.54 24.47 24.54 52,168 +0.04(+0.16%)
May 06, 2011 24.48 24.51 24.43 24.50 95,782 +0.02(+0.07%)
May 05, 2011 24.46 24.50 24.45 24.48 50,177 -0.03(-0.13%)
May 04, 2011 24.51 24.51 24.46 24.51 81,234 +0.07(+0.30%)
May 03, 2011 24.49 24.54 24.44 24.44 139,733 -0.07(-0.29%)
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.