Skip to main content

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

29.45 +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.54 25.54 25.49 25.50 675,965 -0.03(-0.10%)
Jun 26, 2013 25.55 25.56 25.49 25.53 706,079 -0.02(-0.10%)
Jun 25, 2013 25.56 25.57 25.54 25.55 23,721,912 -0.01(-0.03%)
Jun 24, 2013 25.47 25.59 25.47 25.56 2,736,321 +0.03(+0.11%)
Jun 21, 2013 25.46 25.54 25.43 25.53 1,456,288 +0.03(+0.11%)
Jun 20, 2013 25.52 25.59 25.43 25.50 1,315,792 -0.05(-0.20%)
Jun 19, 2013 25.58 25.60 25.47 25.55 462,489 -0.05(-0.20%)
Jun 18, 2013 25.59 25.61 25.57 25.60 350,983 -0.01(-0.03%)
Jun 17, 2013 25.61 25.63 25.58 25.61 352,425 +0.02(+0.07%)
Jun 14, 2013 25.62 25.64 25.59 25.59 760,545 -0.02(-0.07%)
Jun 13, 2013 25.62 25.62 25.58 25.61 338,324 -0.01(-0.03%)
Jun 12, 2013 25.60 25.64 25.60 25.62 1,494,081 +0.02(+0.07%)
Jun 11, 2013 25.59 25.64 25.55 25.60 2,305,636 -0.02(-0.07%)
Jun 10, 2013 25.61 25.62 25.60 25.62 715,723 -0.01(-0.03%)
Jun 07, 2013 25.64 25.64 25.61 25.63 497,819 +0.00(+0.02%)
Jun 06, 2013 25.60 25.63 25.59 25.62 1,071,413 +0.01(+0.05%)
Jun 05, 2013 25.61 25.62 25.57 25.61 323,464 -0.00(-0.00%)
Jun 04, 2013 25.63 25.64 25.59 25.61 588,021 -0.02(-0.07%)
Jun 03, 2013 25.61 25.65 25.59 25.63 1,146,574 +0.01(+0.03%)
May 31, 2013 25.65 25.65 25.62 25.62 385,819 -0.04(-0.15%)
May 30, 2013 25.66 25.66 25.64 25.66 565,132 -0.00(-0.02%)
May 29, 2013 25.64 25.66 25.61 25.66 393,677 -0.00(-0.02%)
May 28, 2013 25.66 25.68 25.65 25.66 466,920 +0.00(+0.00%)
May 24, 2013 25.65 25.68 25.65 25.66 508,515 -0.01(-0.04%)
May 23, 2013 25.67 25.68 25.64 25.67 813,790 +0.03(+0.11%)
May 22, 2013 25.69 25.69 25.64 25.64 265,140 -0.04(-0.16%)
May 21, 2013 25.68 25.69 25.66 25.68 327,151 +0.01(+0.03%)
May 20, 2013 25.67 25.69 25.65 25.68 208,215 +0.02(+0.07%)
May 17, 2013 25.68 25.69 25.65 25.66 343,465 +0.00(+0.00%)
May 16, 2013 25.68 25.68 25.66 25.66 280,638 -0.02(-0.07%)
May 15, 2013 25.66 25.69 25.66 25.68 688,236 +0.00(+0.02%)
May 13, 2013 25.66 25.68 25.65 25.67 191,052 +0.00(+0.02%)
May 10, 2013 25.68 25.68 25.64 25.67 386,909 +0.01(+0.03%)
May 09, 2013 25.69 25.69 25.66 25.66 276,914 -0.02(-0.07%)
May 08, 2013 25.66 25.68 25.65 25.68 175,563 +0.01(+0.03%)
May 07, 2013 25.68 25.69 25.67 25.67 181,345 -0.03(-0.10%)
May 06, 2013 25.66 25.69 25.66 25.69 185,327 +0.02(+0.07%)
May 03, 2013 25.67 25.68 25.66 25.68 210,915 +0.00(+0.00%)
May 02, 2013 25.68 25.69 25.66 25.68 318,409 -0.01(-0.05%)
May 01, 2013 25.68 25.69 25.68 25.69 306,214 -0.01(-0.05%)
Apr 30, 2013 25.71 25.71 25.68 25.70 217,603 +0.02(+0.07%)
Apr 29, 2013 25.67 25.70 25.67 25.68 332,081 +0.00(+0.02%)
Apr 26, 2013 25.68 25.68 25.67 25.68 222,487 +0.00(+0.02%)
Apr 25, 2013 25.66 25.68 25.66 25.68 430,092 +0.02(+0.07%)
Apr 24, 2013 25.68 25.68 25.64 25.66 306,963 +0.00(+0.00%)
Apr 23, 2013 25.65 25.68 25.65 25.66 223,232 -0.01(-0.03%)
Apr 22, 2013 25.66 25.68 25.65 25.67 217,635 +0.02(+0.10%)
Apr 19, 2013 25.65 25.67 25.64 25.64 201,403 -0.02(-0.06%)
Apr 18, 2013 25.66 25.67 25.64 25.66 226,026 -0.01(-0.03%)
Apr 17, 2013 25.68 25.68 25.64 25.67 371,246 +0.00(+0.00%)
Apr 16, 2013 25.68 25.68 25.65 25.67 260,915 +0.00(+0.00%)
Apr 15, 2013 25.66 25.67 25.65 25.67 189,307 +0.01(+0.03%)
Apr 12, 2013 25.66 25.67 25.64 25.66 274,398 +0.01(+0.03%)
Apr 11, 2013 25.64 25.68 25.63 25.65 1,378,925 +0.02(+0.08%)
Apr 10, 2013 25.64 25.66 25.63 25.63 257,055 -0.00(-0.02%)
Apr 09, 2013 25.64 25.68 25.64 25.64 372,473 -0.02(-0.07%)
Apr 08, 2013 25.65 25.67 25.64 25.65 250,367 +0.00(+0.02%)
Apr 05, 2013 25.62 25.66 25.62 25.65 242,031 +0.00(+0.02%)
Apr 04, 2013 25.64 25.65 25.64 25.64 280,215 -0.01(-0.03%)
Apr 03, 2013 25.64 25.65 25.62 25.65 279,106 +0.00(+0.00%)
Apr 02, 2013 25.64 25.65 25.63 25.65 1,934,243 -0.00(-0.02%)
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.