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

29.47 +0.09 (+0.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 25.96 25.96 25.93 25.94 242,939 -0.03(-0.10%)
Aug 29, 2013 25.95 25.96 25.91 25.96 827,202 +0.03(+0.10%)
Aug 28, 2013 25.92 25.96 25.90 25.94 283,344 +0.03(+0.10%)
Aug 27, 2013 25.96 25.96 25.90 25.91 370,826 -0.02(-0.07%)
Aug 26, 2013 25.94 25.97 25.91 25.93 664,707 -0.02(-0.08%)
Aug 23, 2013 25.96 25.98 25.93 25.95 493,709 -0.02(-0.09%)
Aug 22, 2013 25.99 26.00 25.95 25.97 569,510 +0.01(+0.03%)
Aug 21, 2013 26.01 26.01 25.96 25.96 543,435 -0.05(-0.20%)
Aug 20, 2013 26.00 26.02 25.99 26.02 462,118 +0.00(+0.00%)
Aug 19, 2013 26.01 26.02 25.97 26.02 536,446 +0.02(+0.07%)
Aug 16, 2013 26.00 26.04 26.00 26.00 469,145 -0.02(-0.09%)
Aug 15, 2013 26.02 26.02 25.98 26.02 423,938 -0.02(-0.07%)
Aug 14, 2013 26.04 26.05 26.02 26.04 268,324 -0.02(-0.06%)
Aug 13, 2013 26.06 26.06 26.02 26.06 530,811 -0.01(-0.03%)
Aug 12, 2013 26.05 26.07 26.03 26.07 310,631 +0.03(+0.10%)
Aug 09, 2013 26.03 26.07 26.02 26.04 504,622 +0.00(+0.00%)
Aug 08, 2013 26.04 26.07 26.02 26.04 238,271 -0.01(-0.03%)
Aug 07, 2013 26.02 26.06 26.02 26.05 849,839 +0.01(+0.03%)
Aug 06, 2013 26.02 26.05 26.02 26.04 475,440 +0.02(+0.07%)
Aug 05, 2013 26.05 26.05 26.02 26.02 333,307 -0.02(-0.07%)
Aug 02, 2013 26.02 26.04 26.00 26.04 458,039 +0.03(+0.13%)
Aug 01, 2013 26.01 26.03 26.00 26.01 351,853 -0.03(-0.10%)
Jul 31, 2013 26.01 26.04 26.01 26.03 1,037,607 +0.02(+0.07%)
Jul 30, 2013 26.05 26.05 26.01 26.02 414,282 -0.01(-0.03%)
Jul 29, 2013 26.04 26.04 26.02 26.02 341,321 +0.00(+0.00%)
Jul 26, 2013 26.02 26.03 26.01 26.02 777,708 +0.00(+0.00%)
Jul 25, 2013 26.00 26.02 25.96 26.02 1,114,751 +0.03(+0.13%)
Jul 24, 2013 26.01 26.02 25.96 25.99 735,071 -0.03(-0.10%)
Jul 23, 2013 26.02 26.02 25.97 26.02 342,039 +0.00(+0.00%)
Jul 22, 2013 25.99 26.02 25.99 26.02 494,207 +0.03(+0.10%)
Jul 19, 2013 25.99 26.00 25.96 25.99 404,214 +0.01(+0.03%)
Jul 18, 2013 25.98 26.00 25.96 25.98 435,926 +0.02(+0.07%)
Jul 17, 2013 25.94 25.99 25.94 25.96 526,189 +0.01(+0.05%)
Jul 16, 2013 25.94 25.96 25.92 25.95 390,707 +0.02(+0.08%)
Jul 15, 2013 26.01 26.01 25.92 25.93 2,681,065 -0.05(-0.18%)
Jul 12, 2013 25.98 26.01 25.96 25.98 241,874 +0.00(+0.01%)
Jul 11, 2013 25.97 26.00 25.94 25.97 555,743 +0.02(+0.07%)
Jul 10, 2013 25.96 25.96 25.93 25.96 378,914 +0.00(+0.00%)
Jul 09, 2013 25.96 25.97 25.94 25.96 348,487 -0.01(-0.03%)
Jul 08, 2013 25.91 25.96 25.91 25.96 461,629 +0.06(+0.23%)
Jul 05, 2013 25.90 25.95 25.89 25.90 504,044 -0.05(-0.18%)
Jul 03, 2013 25.97 25.97 25.94 25.95 237,237 -0.02(-0.08%)
Jul 02, 2013 25.96 25.98 25.96 25.97 595,687 -0.01(-0.03%)
Jul 01, 2013 25.96 26.00 25.96 25.98 2,434,802 +0.02(+0.07%)
Jun 28, 2013 26.01 26.01 25.96 25.96 663,921 -0.03(-0.10%)
Jun 26, 2013 26.02 26.02 25.96 25.99 693,498 -0.03(-0.10%)
Jun 25, 2013 26.02 26.03 26.00 26.02 23,299,236 -0.01(-0.03%)
Jun 24, 2013 25.93 26.06 25.93 26.02 2,687,565 +0.03(+0.11%)
Jun 21, 2013 25.92 26.01 25.90 25.99 1,430,340 +0.03(+0.11%)
Jun 20, 2013 25.98 26.05 25.90 25.96 1,292,348 -0.05(-0.20%)
Jun 19, 2013 26.04 26.07 25.93 26.02 454,249 -0.05(-0.20%)
Jun 18, 2013 26.06 26.07 26.03 26.07 344,730 -0.01(-0.03%)
Jun 17, 2013 26.07 26.09 26.04 26.07 346,146 +0.02(+0.07%)
Jun 14, 2013 26.08 26.10 26.05 26.06 746,994 -0.02(-0.07%)
Jun 13, 2013 26.08 26.08 26.04 26.07 332,295 -0.01(-0.03%)
Jun 12, 2013 26.07 26.10 26.07 26.08 1,467,459 +0.02(+0.07%)
Jun 11, 2013 26.06 26.10 26.02 26.07 2,264,555 -0.02(-0.07%)
Jun 10, 2013 26.07 26.08 26.07 26.08 702,971 -0.01(-0.03%)
Jun 07, 2013 26.11 26.11 26.07 26.09 488,949 +0.00(+0.02%)
Jun 06, 2013 26.07 26.09 26.06 26.09 1,052,323 +0.01(+0.05%)
Jun 05, 2013 26.07 26.08 26.03 26.07 317,700 -0.00(-0.00%)
Jun 04, 2013 26.09 26.10 26.05 26.07 577,544 -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.