Skip to main content

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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.72 24.73 24.69 24.71 320,146 +0.00(+0.00%)
Jan 30, 2013 24.71 24.73 24.70 24.71 1,047,804 -0.01(-0.03%)
Jan 29, 2013 24.71 24.73 24.71 24.72 584,785 -0.01(-0.03%)
Jan 28, 2013 24.71 24.73 24.71 24.73 298,496 +0.02(+0.10%)
Jan 25, 2013 24.74 24.74 24.71 24.71 382,572 -0.03(-0.13%)
Jan 24, 2013 24.72 24.74 24.71 24.74 268,893 +0.02(+0.07%)
Jan 23, 2013 24.73 24.73 24.70 24.72 486,099 +0.00(+0.00%)
Jan 22, 2013 24.72 24.73 24.71 24.72 427,540 +0.02(+0.06%)
Jan 18, 2013 24.69 24.72 24.69 24.71 410,721 +0.01(+0.03%)
Jan 17, 2013 24.72 24.72 24.70 24.70 229,909 -0.02(-0.10%)
Jan 16, 2013 24.71 24.72 24.70 24.72 455,850 +0.02(+0.06%)
Jan 15, 2013 24.72 24.73 24.70 24.71 246,864 +0.00(+0.00%)
Jan 14, 2013 24.71 24.74 24.71 24.71 313,428 -0.04(-0.16%)
Jan 11, 2013 24.74 24.75 24.71 24.75 259,007 +0.01(+0.04%)
Jan 10, 2013 24.74 24.74 24.71 24.74 524,227 +0.01(+0.03%)
Jan 09, 2013 24.72 24.74 24.70 24.73 294,093 +0.02(+0.06%)
Jan 08, 2013 24.71 24.74 24.70 24.71 304,236 -0.01(-0.03%)
Jan 07, 2013 24.71 24.73 24.68 24.72 279,835 +0.03(+0.13%)
Jan 04, 2013 24.71 24.72 24.69 24.69 366,979 -0.03(-0.13%)
Jan 03, 2013 24.70 24.73 24.70 24.72 417,322 -0.01(-0.03%)
Jan 02, 2013 24.72 24.74 24.68 24.73 503,931 +0.05(+0.20%)
Dec 31, 2012 24.66 24.72 24.66 24.68 211,530 +0.00(+0.00%)
Dec 28, 2012 24.68 24.70 24.67 24.68 219,748 +0.01(+0.03%)
Dec 27, 2012 24.67 24.69 24.62 24.67 290,464 -0.02(-0.10%)
Dec 26, 2012 24.72 24.73 24.69 24.70 393,556 -0.04(-0.16%)
Dec 24, 2012 24.67 24.74 24.67 24.74 312,315 +0.04(+0.16%)
Dec 21, 2012 24.67 24.71 24.67 24.70 315,729 +0.01(+0.03%)
Dec 20, 2012 24.71 24.71 24.68 24.69 221,768 -0.02(-0.07%)
Dec 19, 2012 24.71 24.71 24.67 24.71 246,910 +0.00(+0.00%)
Dec 18, 2012 24.70 24.71 24.67 24.71 293,370 +0.03(+0.13%)
Dec 17, 2012 24.68 24.71 24.67 24.67 189,456 -0.02(-0.07%)
Dec 14, 2012 24.69 24.71 24.67 24.69 329,516 -0.01(-0.03%)
Dec 13, 2012 24.67 24.72 24.67 24.70 173,492 +0.02(+0.10%)
Dec 12, 2012 24.67 24.71 24.66 24.67 267,518 +0.01(+0.03%)
Dec 11, 2012 24.73 24.75 24.67 24.67 415,814 -0.02(-0.10%)
Dec 10, 2012 24.76 24.76 24.69 24.69 577,928 -0.06(-0.23%)
Dec 07, 2012 24.73 24.76 24.71 24.75 175,095 +0.02(+0.06%)
Dec 06, 2012 24.76 24.76 24.72 24.73 210,857 +0.01(+0.03%)
Dec 05, 2012 24.71 24.75 24.71 24.72 162,863 -0.02(-0.10%)
Dec 04, 2012 24.71 24.76 24.71 24.75 197,832 +0.00(+0.00%)
Nov 30, 2012 24.75 24.79 24.74 24.75 588,791 -0.00(-0.01%)
Nov 29, 2012 24.76 24.78 24.73 24.75 210,883 -0.01(-0.02%)
Nov 28, 2012 24.74 24.76 24.71 24.75 216,093 -0.01(-0.03%)
Nov 27, 2012 24.75 24.77 24.73 24.76 264,418 +0.01(+0.03%)
Nov 26, 2012 24.73 24.75 24.71 24.75 339,394 +0.03(+0.13%)
Nov 23, 2012 24.72 24.72 24.65 24.72 129,671 +0.02(+0.10%)
Nov 21, 2012 24.70 24.73 24.68 24.70 285,368 +0.02(+0.06%)
Nov 20, 2012 24.69 24.73 24.67 24.68 238,391 -0.02(-0.10%)
Nov 19, 2012 24.67 24.75 24.67 24.71 174,713 +0.02(+0.08%)
Nov 16, 2012 24.70 24.71 24.66 24.69 252,833 +0.00(+0.02%)
Nov 15, 2012 24.67 24.72 24.65 24.68 650,643 -0.04(-0.16%)
Nov 14, 2012 24.72 24.74 24.68 24.72 302,813 +0.04(+0.16%)
Nov 13, 2012 24.75 24.78 24.68 24.68 473,686 -0.10(-0.39%)
Nov 12, 2012 24.76 24.78 24.72 24.78 161,418 +0.03(+0.13%)
Nov 09, 2012 24.75 24.78 24.74 24.75 168,963 -0.03(-0.13%)
Nov 08, 2012 24.76 24.78 24.75 24.78 391,104 +0.05(+0.19%)
Nov 07, 2012 24.76 24.79 24.73 24.73 217,930 -0.04(-0.16%)
Nov 06, 2012 24.76 24.79 24.75 24.77 217,044 -0.01(-0.03%)
Nov 05, 2012 24.75 24.79 24.75 24.78 241,895 +0.01(+0.03%)
Nov 02, 2012 24.75 24.83 24.75 24.77 306,899 -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.