Skip to main content

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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.21 25.24 25.21 25.22 919,792 +0.00(+0.00%)
Jan 28, 2016 25.18 25.22 25.18 25.22 526,842 +0.03(+0.13%)
Jan 27, 2016 25.19 25.20 25.17 25.18 685,495 -0.03(-0.12%)
Jan 26, 2016 25.23 25.23 25.20 25.21 1,293,312 +0.00(+0.02%)
Jan 25, 2016 25.21 25.22 25.18 25.21 611,270 +0.01(+0.03%)
Jan 22, 2016 25.19 25.24 25.17 25.20 5,881,125 +0.00(+0.00%)
Jan 21, 2016 25.20 25.24 25.18 25.20 1,269,244 +0.01(+0.03%)
Jan 20, 2016 25.23 25.28 25.17 25.19 2,394,250 -0.07(-0.30%)
Jan 19, 2016 25.27 25.29 25.23 25.27 2,383,668 +0.02(+0.07%)
Jan 15, 2016 25.28 25.25 25.25 25.25 1,453,146 -0.02(-0.07%)
Jan 14, 2016 25.29 25.30 25.26 25.27 679,884 -0.01(-0.03%)
Jan 13, 2016 25.25 25.29 25.25 25.27 896,925 +0.00(+0.00%)
Jan 12, 2016 25.27 25.29 25.25 25.27 925,012 +0.00(+0.00%)
Jan 11, 2016 25.25 25.28 25.23 25.27 2,033,561 +0.02(+0.10%)
Jan 08, 2016 25.25 25.29 25.22 25.25 3,398,807 -0.02(-0.10%)
Jan 07, 2016 25.27 25.27 25.25 25.27 787,872 +0.01(+0.03%)
Jan 06, 2016 25.25 25.27 25.24 25.27 731,730 +0.02(+0.10%)
Jan 05, 2016 25.23 25.27 25.22 25.24 3,047,199 +0.01(+0.03%)
Jan 04, 2016 25.25 25.26 25.18 25.23 897,461 +0.00(+0.00%)
Dec 31, 2015 25.22 25.23 25.23 25.23 495,305 +0.02(+0.07%)
Dec 30, 2015 25.20 25.22 25.17 25.22 585,001 +0.02(+0.10%)
Dec 29, 2015 25.22 25.22 25.19 25.19 588,639 -0.01(-0.02%)
Dec 28, 2015 25.21 25.21 25.17 25.20 831,255 -0.02(-0.08%)
Dec 24, 2015 25.21 25.22 25.22 25.22 504,622 +0.01(+0.03%)
Dec 23, 2015 25.20 25.22 25.19 25.21 653,084 -0.02(-0.10%)
Dec 22, 2015 25.20 25.24 25.20 25.23 886,062 +0.00(+0.00%)
Dec 21, 2015 25.21 25.23 25.20 25.23 514,706 +0.02(+0.07%)
Dec 18, 2015 25.17 25.23 25.17 25.22 8,980,200 +0.02(+0.10%)
Dec 17, 2015 25.18 25.21 25.17 25.19 1,076,196 +0.00(+0.00%)
Dec 16, 2015 25.22 25.24 25.19 25.19 617,541 -0.06(-0.23%)
Dec 15, 2015 25.20 25.27 25.20 25.25 770,872 -0.04(-0.16%)
Dec 14, 2015 25.26 25.29 25.24 25.29 733,652 +0.01(+0.03%)
Dec 11, 2015 25.25 25.29 25.23 25.28 450,659 +0.02(+0.10%)
Dec 10, 2015 25.25 25.27 25.24 25.26 1,009,005 -0.01(-0.03%)
Dec 09, 2015 25.25 25.27 25.23 25.27 581,796 -0.01(-0.03%)
Dec 08, 2015 25.27 25.29 25.26 25.27 422,153 -0.02(-0.07%)
Dec 07, 2015 25.27 25.31 25.24 25.29 1,569,891 +0.00(+0.00%)
Dec 04, 2015 25.27 25.31 25.27 25.29 555,891 -0.01(-0.03%)
Dec 03, 2015 25.30 25.32 25.26 25.30 910,788 -0.03(-0.13%)
Dec 02, 2015 25.29 25.33 25.28 25.33 1,268,238 +0.00(+0.00%)
Dec 01, 2015 25.28 25.33 25.28 25.33 1,867,109 +0.02(+0.10%)
Nov 30, 2015 25.30 25.32 25.27 25.31 7,237,192 +0.02(+0.07%)
Nov 27, 2015 25.27 25.29 25.27 25.29 303,855 +0.01(+0.03%)
Nov 25, 2015 25.28 25.28 25.28 25.28 411,903 +0.02(+0.07%)
Nov 24, 2015 25.27 25.28 25.24 25.27 448,800 -0.01(-0.03%)
Nov 23, 2015 25.27 25.27 25.25 25.27 512,417 +0.00(+0.00%)
Nov 20, 2015 25.25 25.27 25.24 25.27 482,387 +0.03(+0.13%)
Nov 19, 2015 25.23 25.27 25.23 25.24 383,614 +0.00(+0.00%)
Nov 18, 2015 25.27 25.27 25.24 25.24 517,053 -0.02(-0.10%)
Nov 17, 2015 25.27 25.28 25.23 25.27 502,221 -0.01(-0.03%)
Nov 16, 2015 25.26 25.27 25.25 25.27 297,097 +0.03(+0.13%)
Nov 13, 2015 25.26 25.29 25.24 25.24 869,323 -0.03(-0.13%)
Nov 12, 2015 25.27 25.27 25.24 25.27 473,722 +0.01(+0.03%)
Nov 11, 2015 25.23 25.27 25.23 25.27 338,391 +0.02(+0.07%)
Nov 10, 2015 25.23 25.27 25.22 25.25 436,751 +0.02(+0.07%)
Nov 09, 2015 25.23 25.25 25.20 25.23 344,330 -0.01(-0.03%)
Nov 06, 2015 25.23 25.27 25.21 25.24 716,882 -0.02(-0.07%)
Nov 05, 2015 25.27 25.28 25.25 25.26 340,551 -0.01(-0.03%)
Nov 04, 2015 25.28 25.29 25.25 25.27 447,951 -0.02(-0.10%)
Nov 03, 2015 25.27 25.30 25.25 25.29 1,353,917 +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.