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 (%)
Sep 30, 2014 26.36 26.38 26.36 26.37 501,598 +0.02(+0.07%)
Sep 29, 2014 26.35 26.37 26.34 26.35 463,885 -0.02(-0.07%)
Sep 26, 2014 26.37 26.37 26.34 26.37 307,008 +0.01(+0.03%)
Sep 25, 2014 26.38 26.39 26.36 26.36 357,565 -0.02(-0.07%)
Sep 24, 2014 26.40 26.40 26.36 26.38 573,832 +0.00(+0.00%)
Sep 23, 2014 26.40 26.40 26.36 26.38 461,434 +0.00(+0.00%)
Sep 22, 2014 26.36 26.38 26.36 26.38 377,033 +0.00(+0.00%)
Sep 19, 2014 26.35 26.38 26.34 26.38 227,494 +0.03(+0.10%)
Sep 18, 2014 26.35 26.38 26.35 26.35 847,741 -0.01(-0.03%)
Sep 17, 2014 26.37 26.40 26.35 26.36 435,244 -0.02(-0.07%)
Sep 16, 2014 26.39 26.40 26.37 26.38 487,858 +0.00(+0.00%)
Sep 15, 2014 26.39 26.40 26.37 26.38 445,631 +0.00(+0.00%)
Sep 12, 2014 26.36 26.38 26.36 26.38 696,856 +0.00(+0.00%)
Sep 11, 2014 26.36 26.39 26.36 26.38 590,803 +0.01(+0.03%)
Sep 10, 2014 26.38 26.39 26.37 26.37 695,122 -0.02(-0.07%)
Sep 09, 2014 26.38 26.40 26.38 26.39 511,941 -0.01(-0.03%)
Sep 08, 2014 26.40 26.41 26.39 26.40 233,627 +0.01(+0.03%)
Sep 05, 2014 26.41 26.42 26.39 26.39 1,617,646 -0.02(-0.07%)
Sep 04, 2014 26.40 26.41 26.39 26.41 363,666 +0.02(+0.07%)
Sep 03, 2014 26.40 26.40 26.39 26.39 288,821 -0.01(-0.03%)
Sep 02, 2014 26.41 26.41 26.39 26.40 415,516 -0.03(-0.10%)
Aug 29, 2014 26.39 26.42 26.42 26.42 656,759 +0.04(+0.16%)
Aug 28, 2014 26.41 26.41 26.38 26.38 423,933 -0.02(-0.07%)
Aug 27, 2014 26.40 26.41 26.39 26.40 254,439 +0.01(+0.03%)
Aug 26, 2014 26.39 26.41 26.38 26.39 800,571 +0.01(+0.03%)
Aug 25, 2014 26.40 26.41 26.38 26.38 357,175 -0.03(-0.10%)
Aug 22, 2014 26.40 26.41 26.40 26.41 271,642 -0.01(-0.05%)
Aug 21, 2014 26.41 26.41 26.39 26.42 1,650,115 +0.02(+0.08%)
Aug 20, 2014 26.42 26.43 26.41 26.40 372,344 -0.03(-0.13%)
Aug 19, 2014 26.41 26.44 26.41 26.43 339,701 +0.02(+0.07%)
Aug 18, 2014 26.42 26.43 26.41 26.41 331,445 +0.01(+0.03%)
Aug 15, 2014 26.41 26.45 26.40 26.41 4,007,482 -0.01(-0.03%)
Aug 14, 2014 26.41 26.43 26.41 26.41 314,451 -0.01(-0.03%)
Aug 13, 2014 26.41 26.42 26.40 26.42 379,509 +0.03(+0.10%)
Aug 12, 2014 26.41 26.42 26.38 26.40 395,000 +0.00(+0.00%)
Aug 11, 2014 26.40 26.41 26.39 26.40 434,262 -0.01(-0.03%)
Aug 08, 2014 26.42 26.43 26.40 26.41 335,409 +0.00(+0.00%)
Aug 07, 2014 26.41 26.41 26.39 26.41 369,332 +0.03(+0.10%)
Aug 06, 2014 26.39 26.41 26.38 26.38 438,178 -0.01(-0.03%)
Aug 05, 2014 26.41 26.41 26.38 26.39 342,620 -0.01(-0.03%)
Aug 04, 2014 26.38 26.41 26.38 26.40 386,430 +0.01(+0.03%)
Aug 01, 2014 26.39 26.40 26.38 26.39 326,307 +0.02(+0.09%)
Jul 31, 2014 26.37 26.37 26.35 26.36 384,348 -0.01(-0.03%)
Jul 30, 2014 26.36 26.39 26.35 26.37 867,702 -0.01(-0.03%)
Jul 29, 2014 26.38 26.39 26.36 26.38 402,629 +0.02(+0.07%)
Jul 28, 2014 26.37 26.38 26.36 26.36 439,952 +0.00(+0.00%)
Jul 25, 2014 26.38 26.38 26.36 26.36 335,246 +0.00(+0.00%)
Jul 24, 2014 26.38 26.39 26.36 26.36 260,209 -0.03(-0.10%)
Jul 23, 2014 26.40 26.41 26.38 26.39 303,374 +0.01(+0.03%)
Jul 22, 2014 26.38 26.39 26.37 26.38 305,274 +0.01(+0.03%)
Jul 21, 2014 26.36 26.39 26.36 26.37 296,679 -0.01(-0.03%)
Jul 18, 2014 26.37 26.40 26.37 26.38 268,921 -0.01(-0.03%)
Jul 17, 2014 26.37 26.39 26.36 26.39 344,332 +0.02(+0.07%)
Jul 16, 2014 26.37 26.38 26.37 26.37 322,034 +0.00(+0.00%)
Jul 15, 2014 26.40 26.40 26.37 26.37 290,827 -0.02(-0.07%)
Jul 14, 2014 26.39 26.40 26.37 26.39 258,553 +0.01(+0.03%)
Jul 11, 2014 26.39 26.40 26.37 26.38 409,835 +0.02(+0.07%)
Jul 10, 2014 26.38 26.40 26.36 26.36 329,356 -0.02(-0.07%)
Jul 09, 2014 26.36 26.38 26.35 26.38 453,736 +0.01(+0.03%)
Jul 08, 2014 26.37 26.39 26.36 26.37 2,170,772 +0.00(+0.00%)
Jul 07, 2014 26.36 26.37 26.36 26.37 360,285 +0.00(+0.00%)
Jul 03, 2014 26.37 26.37 26.37 26.37 314,460 -0.02(-0.07%)
Jul 02, 2014 26.39 26.39 26.37 26.39 398,490 +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.