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

31.32 USD -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.68 30.68 30.65 30.66 432,202 -0.01(-0.02%)
May 28, 2015 30.66 30.68 30.64 30.67 312,215 -0.00(-0.02%)
May 27, 2015 30.68 30.68 30.64 30.67 670,639 +0.00(+0.00%)
May 26, 2015 30.66 30.68 30.65 30.67 404,295 -0.01(-0.05%)
May 22, 2015 30.70 30.68 30.68 30.68 213,500 -0.04(-0.11%)
May 21, 2015 30.71 30.72 30.69 30.72 463,062 +0.02(+0.07%)
May 20, 2015 30.70 30.71 30.67 30.70 475,935 +0.00(+0.00%)
May 19, 2015 30.71 30.71 30.67 30.70 577,132 -0.02(-0.07%)
May 18, 2015 30.77 30.77 30.72 30.72 322,939 -0.05(-0.16%)
May 15, 2015 30.72 30.78 30.72 30.77 698,691 +0.03(+0.11%)
May 14, 2015 30.72 30.74 30.72 30.74 536,098 +0.03(+0.08%)
May 13, 2015 30.68 30.73 30.68 30.71 692,424 +0.02(+0.07%)
May 12, 2015 30.69 30.71 30.66 30.69 995,139 +0.00(+0.00%)
May 11, 2015 30.74 30.74 30.69 30.69 414,372 -0.03(-0.10%)
May 08, 2015 30.71 30.76 30.71 30.72 1,228,027 +0.02(+0.07%)
May 07, 2015 30.67 30.71 30.67 30.70 718,895 +0.02(+0.07%)
May 06, 2015 30.68 30.73 30.65 30.68 1,029,533 +0.02(+0.07%)
May 05, 2015 30.68 30.70 30.65 30.66 479,123 -0.02(-0.07%)
May 04, 2015 30.67 30.70 30.67 30.68 260,690 -0.03(-0.10%)
May 01, 2015 30.69 30.71 30.66 30.71 277,992 +0.01(+0.03%)
Apr 30, 2015 30.73 30.73 30.70 30.70 370,232 -0.02(-0.07%)
Apr 29, 2015 30.73 30.73 30.70 30.72 834,065 -0.04(-0.13%)
Apr 28, 2015 30.76 30.76 30.73 30.76 278,303 +0.00(+0.00%)
Apr 27, 2015 30.76 30.78 30.74 30.76 1,224,255 +0.02(+0.07%)
Apr 24, 2015 30.72 30.76 30.72 30.74 381,670 +0.00(+0.02%)
Apr 23, 2015 30.70 30.75 30.70 30.74 232,296 +0.02(+0.05%)
Apr 22, 2015 30.74 30.74 30.70 30.72 142,964 +0.00(+0.00%)
Apr 21, 2015 30.72 30.74 30.71 30.72 275,134 +0.00(+0.00%)
Apr 20, 2015 30.75 30.76 30.71 30.72 392,001 +0.00(+0.00%)
Apr 17, 2015 30.75 30.75 30.72 30.72 206,306 -0.01(-0.03%)
Apr 16, 2015 30.75 30.78 30.73 30.73 1,521,823 -0.02(-0.07%)
Apr 15, 2015 30.73 30.77 30.73 30.75 287,220 +0.02(+0.07%)
Apr 14, 2015 30.73 30.76 30.73 30.73 252,266 -0.02(-0.07%)
Apr 13, 2015 30.72 30.75 30.71 30.75 232,369 +0.01(+0.03%)
Apr 10, 2015 30.71 30.74 30.70 30.74 216,024 +0.03(+0.10%)
Apr 09, 2015 30.71 30.74 30.70 30.71 356,871 -0.01(-0.03%)
Apr 08, 2015 30.73 30.75 30.71 30.72 431,211 +0.00(+0.00%)
Apr 07, 2015 30.76 30.76 30.70 30.72 409,892 -0.01(-0.03%)
Apr 06, 2015 30.75 30.78 30.73 30.73 280,100 -0.01(-0.03%)
Apr 02, 2015 30.71 30.74 30.74 30.74 994,900 +0.02(+0.07%)
Apr 01, 2015 30.70 30.74 30.70 30.72 537,799 -0.03(-0.10%)
Mar 31, 2015 30.69 30.76 30.69 30.75 1,013,674 +0.02(+0.07%)
Mar 30, 2015 30.69 30.73 30.69 30.73 531,203 +0.06(+0.20%)
Mar 27, 2015 30.68 30.68 30.67 30.67 230,293 +0.00(+0.00%)
Mar 26, 2015 30.66 30.67 30.65 30.67 608,316 -0.01(-0.03%)
Mar 25, 2015 30.66 30.68 30.66 30.68 615,188 +0.01(+0.03%)
Mar 24, 2015 30.65 30.68 30.65 30.67 540,018 +0.00(+0.00%)
Mar 23, 2015 30.66 30.68 30.63 30.67 946,409 +0.01(+0.03%)
Mar 20, 2015 30.63 30.66 30.63 30.66 298,008 +0.05(+0.16%)
Mar 19, 2015 30.63 30.66 30.61 30.61 572,627 -0.05(-0.16%)
Mar 18, 2015 30.61 30.68 30.60 30.66 558,816 +0.03(+0.10%)
Mar 17, 2015 30.62 30.64 30.62 30.63 286,329 +0.01(+0.03%)
Mar 16, 2015 30.62 30.64 30.61 30.62 313,639 -0.02(-0.07%)
Mar 13, 2015 30.63 30.66 30.61 30.64 546,852 +0.04(+0.13%)
Mar 12, 2015 30.64 30.66 30.60 30.60 569,560 -0.04(-0.13%)
Mar 11, 2015 30.63 30.65 30.61 30.64 271,488 +0.04(+0.13%)
Mar 10, 2015 30.63 30.66 30.60 30.60 434,562 -0.03(-0.10%)
Mar 09, 2015 30.62 30.66 30.62 30.63 301,685 -0.02(-0.07%)
Mar 06, 2015 30.64 30.65 30.61 30.65 433,092 -0.02(-0.07%)
Mar 05, 2015 30.65 30.68 30.65 30.67 417,307 +0.02(+0.07%)
Mar 04, 2015 30.68 30.64 30.64 30.65 592,212 +0.01(+0.03%)
Mar 03, 2015 30.65 30.65 30.64 30.64 411,780 -0.03(-0.10%)
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.