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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 26.25 26.25 26.23 26.24 450,491 +0.00(+0.00%)
Nov 27, 2013 26.22 26.25 26.22 26.24 578,095 -0.02(-0.07%)
Nov 26, 2013 26.22 26.25 26.20 26.25 1,232,004 +0.03(+0.10%)
Nov 25, 2013 26.23 26.23 26.20 26.23 347,085 +0.03(+0.10%)
Nov 22, 2013 26.20 26.23 26.20 26.20 684,018 -0.02(-0.06%)
Nov 21, 2013 26.22 26.23 26.20 26.22 327,710 +0.01(+0.03%)
Nov 20, 2013 26.20 26.21 26.20 26.21 441,668 +0.01(+0.03%)
Nov 19, 2013 26.21 26.22 26.19 26.20 325,947 +0.01(+0.03%)
Nov 18, 2013 26.19 26.21 26.19 26.20 390,284 -0.01(-0.03%)
Nov 15, 2013 26.21 26.21 26.19 26.20 356,242 +0.00(+0.00%)
Nov 14, 2013 26.17 26.20 26.16 26.20 264,904 +0.03(+0.10%)
Nov 12, 2013 26.16 26.19 26.16 26.18 226,744 +0.03(+0.10%)
Nov 11, 2013 26.19 26.20 26.15 26.15 262,631 -0.02(-0.06%)
Nov 08, 2013 26.17 26.18 26.14 26.17 181,793 +0.00(+0.00%)
Nov 07, 2013 26.19 26.20 26.17 26.17 318,656 -0.01(-0.03%)
Nov 06, 2013 26.17 26.19 26.16 26.18 395,955 -0.02(-0.07%)
Nov 05, 2013 26.17 26.20 26.16 26.20 598,020 +0.01(+0.03%)
Nov 04, 2013 26.20 26.20 26.16 26.19 335,148 +0.02(+0.07%)
Nov 01, 2013 26.18 26.21 26.16 26.17 973,354 +0.00(+0.00%)
Oct 31, 2013 26.18 26.18 26.14 26.17 491,903 +0.00(+0.00%)
Oct 30, 2013 26.14 26.18 26.14 26.17 350,056 +0.02(+0.07%)
Oct 29, 2013 26.17 26.17 26.14 26.15 453,679 -0.01(-0.03%)
Oct 28, 2013 26.19 26.19 26.14 26.16 2,767,938 +0.00(+0.00%)
Oct 25, 2013 26.19 26.19 26.15 26.16 691,140 +0.00(+0.00%)
Oct 24, 2013 26.19 26.19 26.16 26.16 308,149 +0.00(+0.00%)
Oct 23, 2013 26.14 26.18 26.14 26.16 337,922 +0.01(+0.05%)
Oct 22, 2013 26.16 26.18 26.14 26.15 415,660 +0.00(+0.02%)
Oct 21, 2013 26.15 26.18 26.13 26.14 346,811 -0.03(-0.13%)
Oct 18, 2013 26.15 26.19 26.12 26.18 354,355 +0.04(+0.16%)
Oct 17, 2013 26.11 26.14 26.11 26.14 423,134 +0.02(+0.07%)
Oct 16, 2013 26.06 26.12 26.05 26.12 587,512 +0.05(+0.18%)
Oct 15, 2013 26.07 26.09 26.07 26.07 257,664 +0.01(+0.05%)
Oct 14, 2013 26.07 26.08 26.06 26.06 323,019 -0.01(-0.03%)
Oct 11, 2013 26.08 26.08 26.05 26.07 332,239 -0.01(-0.03%)
Oct 10, 2013 26.04 26.08 26.04 26.08 1,189,477 +0.05(+0.20%)
Oct 09, 2013 26.08 26.08 26.00 26.02 21,555,292 -0.01(-0.03%)
Oct 08, 2013 26.07 26.10 26.03 26.03 1,408,575 -0.04(-0.16%)
Oct 07, 2013 26.08 26.12 26.06 26.08 878,549 +0.01(+0.05%)
Oct 04, 2013 26.13 26.13 26.06 26.06 695,693 -0.05(-0.18%)
Oct 03, 2013 26.14 26.14 26.10 26.11 678,257 +0.02(+0.08%)
Oct 02, 2013 26.11 26.13 26.08 26.09 882,615 -0.01(-0.05%)
Oct 01, 2013 26.11 26.15 26.10 26.10 1,490,600 +0.05(+0.19%)
Sep 27, 2013 26.05 26.08 26.04 26.05 386,576 +0.01(+0.03%)
Sep 26, 2013 26.08 26.12 26.04 26.04 628,427 -0.06(-0.24%)
Sep 25, 2013 26.09 26.11 26.04 26.11 487,181 +0.01(+0.03%)
Sep 24, 2013 26.09 26.13 26.07 26.10 628,827 -0.01(-0.03%)
Sep 23, 2013 26.13 26.14 26.09 26.11 962,453 +0.00(+0.00%)
Sep 20, 2013 26.13 26.13 26.10 26.11 354,578 -0.02(-0.06%)
Sep 19, 2013 26.09 26.14 26.09 26.13 809,236 +0.01(+0.03%)
Sep 18, 2013 26.07 26.13 26.04 26.12 474,881 +0.08(+0.29%)
Sep 17, 2013 26.07 26.09 26.03 26.04 702,603 -0.02(-0.07%)
Sep 16, 2013 26.04 26.09 26.00 26.06 923,638 +0.06(+0.21%)
Sep 13, 2013 26.01 26.04 25.98 26.00 821,660 -0.05(-0.20%)
Sep 12, 2013 26.02 26.06 26.01 26.05 842,162 +0.03(+0.11%)
Sep 11, 2013 25.96 26.05 25.96 26.02 2,272,529 +0.07(+0.27%)
Sep 10, 2013 25.99 26.00 25.95 25.95 350,670 -0.03(-0.10%)
Sep 09, 2013 25.99 26.01 25.97 25.98 651,728 +0.04(+0.16%)
Sep 06, 2013 25.96 26.01 25.94 25.94 777,661 -0.03(-0.13%)
Sep 05, 2013 25.93 25.98 25.91 25.97 911,348 +0.02(+0.07%)
Sep 04, 2013 25.93 25.97 25.91 25.96 536,641 -0.01(-0.03%)
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.