Skip to main content

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

29.80 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.02 25.02 25.00 25.01 405,096 -0.01(-0.03%)
Jul 30, 2014 25.01 25.04 25.00 25.02 914,541 -0.01(-0.03%)
Jul 29, 2014 25.03 25.04 25.01 25.03 424,364 +0.02(+0.07%)
Jul 28, 2014 25.02 25.03 25.01 25.01 463,701 +0.00(+0.00%)
Jul 25, 2014 25.03 25.03 25.01 25.01 353,343 +0.00(+0.00%)
Jul 24, 2014 25.03 25.04 25.01 25.01 274,255 -0.02(-0.10%)
Jul 23, 2014 25.05 25.05 25.03 25.04 319,751 +0.01(+0.03%)
Jul 22, 2014 25.03 25.04 25.02 25.03 321,753 +0.01(+0.03%)
Jul 21, 2014 25.01 25.04 25.01 25.02 312,694 -0.01(-0.03%)
Jul 18, 2014 25.02 25.05 25.02 25.03 283,438 -0.01(-0.03%)
Jul 17, 2014 25.02 25.04 25.01 25.04 362,920 +0.02(+0.07%)
Jul 16, 2014 25.02 25.03 25.02 25.02 339,418 +0.00(+0.00%)
Jul 15, 2014 25.05 25.05 25.02 25.02 306,526 -0.02(-0.07%)
Jul 14, 2014 25.04 25.05 25.02 25.04 272,510 +0.01(+0.03%)
Jul 11, 2014 25.04 25.05 25.02 25.03 431,958 +0.02(+0.07%)
Jul 10, 2014 25.03 25.05 25.01 25.01 347,134 -0.02(-0.07%)
Jul 09, 2014 25.01 25.03 25.00 25.03 478,229 +0.01(+0.03%)
Jul 08, 2014 25.02 25.03 25.01 25.02 2,287,951 +0.00(+0.00%)
Jul 07, 2014 25.01 25.02 25.01 25.02 379,734 +0.00(+0.00%)
Jul 03, 2014 25.02 25.02 25.02 25.02 331,435 -0.02(-0.07%)
Jul 02, 2014 25.04 25.04 25.02 25.04 420,001 +0.02(+0.07%)
Jul 01, 2014 25.05 25.05 25.02 25.02 811,480 -0.02(-0.10%)
Jun 30, 2014 25.05 25.05 25.03 25.05 418,489 +0.01(+0.03%)
Jun 27, 2014 25.03 25.05 25.02 25.04 563,150 +0.02(+0.06%)
Jun 26, 2014 25.03 25.04 25.01 25.02 413,043 -0.01(-0.03%)
Jun 25, 2014 25.02 25.04 25.01 25.03 532,103 +0.01(+0.03%)
Jun 24, 2014 25.00 25.02 24.99 25.02 739,624 +0.03(+0.13%)
Jun 23, 2014 25.01 25.01 24.99 24.99 624,979 -0.02(-0.10%)
Jun 20, 2014 25.02 25.02 25.00 25.01 516,802 +0.00(+0.00%)
Jun 19, 2014 25.01 25.02 25.00 25.01 444,470 +0.01(+0.03%)
Jun 18, 2014 25.00 25.01 24.99 25.01 365,164 +0.02(+0.06%)
Jun 17, 2014 25.01 25.01 24.99 24.99 434,869 -0.02(-0.10%)
Jun 16, 2014 25.01 25.02 25.01 25.01 321,352 +0.00(+0.00%)
Jun 13, 2014 25.01 25.02 25.01 25.01 253,678 -0.02(-0.07%)
Jun 12, 2014 25.00 25.04 25.00 25.03 1,548,680 +0.02(+0.10%)
Jun 11, 2014 24.99 25.01 24.99 25.01 1,102,628 +0.02(+0.06%)
Jun 10, 2014 25.02 25.02 24.99 24.99 567,534 -0.02(-0.10%)
Jun 06, 2014 25.01 25.03 25.01 25.01 4,342,113 +0.00(+0.00%)
Jun 05, 2014 25.01 25.02 25.01 25.01 1,646,533 -0.01(-0.03%)
Jun 04, 2014 25.02 25.04 25.01 25.02 545,928 -0.01(-0.03%)
Jun 03, 2014 25.02 25.04 25.02 25.03 483,102 +0.01(+0.03%)
Jun 02, 2014 25.06 25.06 25.02 25.02 396,705 -0.03(-0.13%)
May 30, 2014 25.03 25.06 25.03 25.06 480,955 +0.01(+0.03%)
May 29, 2014 25.02 25.06 25.02 25.05 623,624 +0.00(+0.00%)
May 28, 2014 25.04 25.06 25.02 25.05 274,773 +0.03(+0.13%)
May 27, 2014 25.05 25.05 25.01 25.02 636,775 -0.02(-0.10%)
May 23, 2014 25.05 25.04 25.04 25.04 792,548 +0.01(+0.03%)
May 22, 2014 25.01 25.04 25.01 25.03 115,188 +0.01(+0.03%)
May 21, 2014 25.03 25.04 25.02 25.02 428,290 +0.00(+0.00%)
May 20, 2014 25.04 25.04 25.02 25.02 290,983 -0.02(-0.06%)
May 19, 2014 25.03 25.04 25.02 25.04 419,037 +0.02(+0.10%)
May 16, 2014 25.02 25.03 25.02 25.02 511,236 +0.00(+0.00%)
May 15, 2014 25.02 25.04 25.01 25.02 618,310 -0.02(-0.07%)
May 14, 2014 25.00 25.03 25.00 25.03 746,317 +0.02(+0.10%)
May 13, 2014 25.00 25.01 24.98 25.01 566,453 +0.00(+0.00%)
May 12, 2014 24.99 25.01 24.98 25.01 475,275 +0.00(+0.00%)
May 09, 2014 24.99 25.01 24.98 25.01 642,181 +0.02(+0.10%)
May 08, 2014 25.00 25.00 24.98 24.98 1,298,056 -0.02(-0.06%)
May 07, 2014 24.99 25.01 24.97 25.00 1,527,143 +0.01(+0.03%)
May 06, 2014 24.97 24.99 24.97 24.99 781,587 +0.02(+0.07%)
May 05, 2014 24.97 24.99 24.97 24.97 831,094 +0.00(+0.00%)
May 02, 2014 25.00 25.00 24.97 24.97 1,027,896 -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.