Skip to main content

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

29.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.10 26.12 26.09 26.09 886,666 +0.01(+0.03%)
Jan 29, 2015 26.09 26.10 26.07 26.09 639,884 -0.02(-0.07%)
Jan 28, 2015 26.07 26.12 26.07 26.10 1,246,337 +0.03(+0.10%)
Jan 27, 2015 26.07 26.09 26.06 26.08 2,271,338 +0.03(+0.10%)
Jan 26, 2015 26.08 26.08 26.04 26.05 440,710 -0.02(-0.07%)
Jan 23, 2015 26.04 26.07 26.03 26.07 365,218 +0.03(+0.13%)
Jan 22, 2015 26.06 26.08 26.03 26.03 604,640 -0.03(-0.10%)
Jan 21, 2015 26.06 26.07 26.03 26.06 586,262 +0.03(+0.13%)
Jan 20, 2015 26.03 26.06 26.01 26.03 1,663,567 +0.01(+0.03%)
Jan 16, 2015 26.05 26.07 26.02 26.02 3,426,008 -0.03(-0.13%)
Jan 15, 2015 26.05 26.08 26.03 26.05 453,836 +0.02(+0.07%)
Jan 14, 2015 26.05 26.06 26.03 26.03 355,228 -0.01(-0.03%)
Jan 13, 2015 26.03 26.05 26.03 26.04 269,151 +0.03(+0.10%)
Jan 12, 2015 26.03 26.05 26.01 26.02 493,673 -0.01(-0.03%)
Jan 09, 2015 25.99 26.03 25.98 26.03 476,479 +0.02(+0.07%)
Jan 08, 2015 25.98 26.01 25.96 26.01 507,686 +0.04(+0.16%)
Jan 07, 2015 25.96 26.00 25.95 25.97 1,129,609 +0.02(+0.07%)
Jan 06, 2015 25.97 25.99 25.95 25.95 738,278 +0.00(+0.00%)
Jan 05, 2015 25.98 26.01 25.95 25.95 573,203 -0.03(-0.13%)
Jan 02, 2015 25.97 25.99 25.97 25.98 277,520 -0.00(-0.02%)
Dec 31, 2014 25.94 25.99 25.99 25.99 745,090 +0.01(+0.05%)
Dec 30, 2014 25.97 25.98 25.94 25.97 587,843 +0.01(+0.03%)
Dec 29, 2014 25.96 25.97 25.92 25.97 560,372 +0.02(+0.09%)
Dec 26, 2014 25.94 25.95 25.90 25.94 568,181 +0.00(+0.00%)
Dec 24, 2014 25.92 25.94 25.94 25.94 562,938 +0.03(+0.13%)
Dec 23, 2014 25.94 25.94 25.90 25.91 432,712 -0.04(-0.16%)
Dec 22, 2014 25.92 25.96 25.92 25.95 585,136 +0.03(+0.10%)
Dec 19, 2014 25.94 25.99 25.90 25.93 658,761 -0.03(-0.13%)
Dec 18, 2014 25.94 25.97 25.94 25.96 551,325 +0.01(+0.03%)
Dec 17, 2014 26.00 26.01 25.94 25.95 424,097 +0.00(+0.00%)
Dec 16, 2014 25.94 25.97 25.93 25.95 971,487 +0.02(+0.07%)
Dec 15, 2014 25.97 26.00 25.93 25.94 702,861 -0.02(-0.07%)
Dec 12, 2014 25.95 25.99 25.94 25.95 692,055 -0.03(-0.10%)
Dec 11, 2014 25.97 25.99 25.94 25.98 468,808 +0.03(+0.13%)
Dec 10, 2014 25.97 25.98 25.94 25.94 1,259,193 -0.02(-0.07%)
Dec 09, 2014 25.96 25.99 25.94 25.96 850,556 +0.00(+0.00%)
Dec 08, 2014 25.97 25.99 25.95 25.96 678,078 -0.01(-0.03%)
Dec 05, 2014 26.00 26.00 25.97 25.97 271,623 -0.05(-0.20%)
Dec 04, 2014 26.02 26.03 26.00 26.02 860,368 +0.02(+0.07%)
Dec 03, 2014 26.02 26.04 26.00 26.00 562,473 -0.03(-0.10%)
Dec 02, 2014 26.03 26.05 26.02 26.03 498,666 -0.02(-0.07%)
Dec 01, 2014 26.04 26.07 26.03 26.05 717,716 +0.00(+0.00%)
Nov 28, 2014 26.02 26.05 26.02 26.05 213,881 +0.01(+0.03%)
Nov 26, 2014 26.03 26.04 26.04 26.04 419,446 +0.02(+0.07%)
Nov 25, 2014 25.99 26.03 25.99 26.02 322,588 +0.01(+0.03%)
Nov 24, 2014 25.99 26.03 25.99 26.01 480,450 +0.03(+0.10%)
Nov 21, 2014 25.99 26.01 25.98 25.99 402,539 -0.01(-0.03%)
Nov 20, 2014 25.99 26.00 25.98 25.99 587,245 +0.01(+0.03%)
Nov 19, 2014 25.98 25.99 25.97 25.99 263,189 -0.01(-0.03%)
Nov 18, 2014 25.99 26.00 25.98 25.99 680,015 +0.00(+0.00%)
Nov 17, 2014 25.99 26.00 25.99 25.99 286,061 +0.01(+0.03%)
Nov 14, 2014 26.00 26.01 25.98 25.99 771,894 -0.01(-0.05%)
Nov 13, 2014 26.00 26.00 25.98 26.00 413,936 +0.01(+0.04%)
Nov 12, 2014 26.00 26.00 25.98 25.99 389,934 +0.01(+0.04%)
Nov 11, 2014 25.99 26.02 25.97 25.98 310,577 -0.02(-0.07%)
Nov 10, 2014 26.04 26.04 25.99 25.99 241,099 -0.03(-0.10%)
Nov 07, 2014 25.99 26.02 25.99 26.02 324,707 +0.02(+0.06%)
Nov 06, 2014 26.01 26.01 25.98 26.00 286,983 +0.00(+0.00%)
Nov 05, 2014 26.00 26.02 25.98 26.00 621,100 +0.00(+0.00%)
Nov 04, 2014 25.99 26.02 25.99 26.00 247,980 -0.01(-0.03%)
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.