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

29.35 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.21 27.24 27.20 27.23 483,930 +0.03(+0.10%)
Oct 28, 2016 27.18 27.21 27.18 27.20 400,289 +0.02(+0.07%)
Oct 27, 2016 27.21 27.21 27.18 27.18 286,186 -0.02(-0.07%)
Oct 26, 2016 27.21 27.22 27.19 27.20 431,840 -0.01(-0.03%)
Oct 25, 2016 27.21 27.22 27.21 27.21 302,773 -0.01(-0.03%)
Oct 24, 2016 27.27 27.27 27.21 27.22 400,845 -0.02(-0.07%)
Oct 21, 2016 27.22 27.25 27.21 27.24 848,991 +0.01(+0.03%)
Oct 20, 2016 27.22 27.24 27.21 27.23 1,471,353 +0.00(+0.00%)
Oct 19, 2016 27.20 27.24 27.20 27.23 293,725 +0.00(+0.00%)
Oct 18, 2016 27.22 27.23 27.20 27.23 352,604 +0.01(+0.03%)
Oct 17, 2016 27.21 27.22 27.20 27.22 279,664 +0.03(+0.10%)
Oct 14, 2016 27.18 27.20 27.18 27.19 369,418 +0.02(+0.07%)
Oct 13, 2016 27.17 27.20 27.17 27.17 359,370 +0.01(+0.03%)
Oct 12, 2016 27.17 27.18 27.17 27.17 425,019 +0.00(+0.00%)
Oct 11, 2016 27.17 27.19 27.17 27.17 702,350 -0.02(-0.07%)
Oct 10, 2016 27.18 27.20 27.18 27.18 315,729 +0.00(+0.00%)
Oct 07, 2016 27.17 27.19 27.17 27.18 321,643 +0.00(+0.00%)
Oct 06, 2016 27.17 27.19 27.17 27.18 1,162,817 -0.01(-0.03%)
Oct 05, 2016 27.17 27.20 27.17 27.19 396,228 +0.02(+0.07%)
Oct 04, 2016 27.22 27.22 27.17 27.17 1,495,060 -0.04(-0.13%)
Oct 03, 2016 27.22 27.23 27.20 27.21 491,816 -0.03(-0.12%)
Sep 30, 2016 27.22 27.24 27.21 27.24 859,248 +0.03(+0.10%)
Sep 29, 2016 27.21 27.22 27.20 27.22 1,154,432 -0.02(-0.06%)
Sep 28, 2016 27.22 27.23 27.22 27.23 267,337 +0.01(+0.03%)
Sep 27, 2016 27.21 27.23 27.21 27.22 1,457,866 +0.00(+0.00%)
Sep 26, 2016 27.21 27.23 27.21 27.22 1,452,719 +0.02(+0.07%)
Sep 23, 2016 27.20 27.22 27.20 27.21 512,827 +0.00(+0.00%)
Sep 22, 2016 27.19 27.22 27.19 27.21 762,328 -0.01(-0.03%)
Sep 21, 2016 27.19 27.24 27.17 27.22 688,773 +0.04(+0.13%)
Sep 20, 2016 27.20 27.20 27.18 27.18 465,907 -0.01(-0.03%)
Sep 19, 2016 27.21 27.21 27.19 27.19 261,654 -0.01(-0.03%)
Sep 16, 2016 27.21 27.21 27.18 27.20 413,063 -0.01(-0.03%)
Sep 15, 2016 27.20 27.22 27.19 27.21 459,544 +0.01(+0.03%)
Sep 14, 2016 27.18 27.22 27.18 27.20 554,739 +0.01(+0.03%)
Sep 13, 2016 27.21 27.21 27.18 27.19 634,272 +0.01(+0.03%)
Sep 12, 2016 27.19 27.22 27.18 27.18 630,379 -0.04(-0.13%)
Sep 09, 2016 27.18 27.22 27.18 27.22 1,518,594 +0.02(+0.07%)
Sep 08, 2016 27.22 27.24 27.19 27.20 1,224,341 -0.05(-0.19%)
Sep 07, 2016 27.26 27.26 27.23 27.25 472,202 +0.00(+0.00%)
Sep 06, 2016 27.20 27.25 27.19 27.25 280,513 +0.04(+0.16%)
Sep 02, 2016 27.19 27.21 27.21 27.21 500,589 -0.01(-0.03%)
Sep 01, 2016 27.21 27.22 27.19 27.22 358,168 +0.01(+0.04%)
Aug 31, 2016 27.22 27.23 27.20 27.21 756,440 -0.02(-0.06%)
Aug 30, 2016 27.21 27.22 27.19 27.22 371,796 +0.04(+0.13%)
Aug 29, 2016 27.18 27.21 27.18 27.19 284,178 -0.01(-0.03%)
Aug 26, 2016 27.21 27.22 27.19 27.20 1,149,710 -0.03(-0.10%)
Aug 25, 2016 27.23 27.24 27.21 27.22 344,918 -0.02(-0.06%)
Aug 24, 2016 27.22 27.26 27.22 27.24 285,438 +0.01(+0.03%)
Aug 23, 2016 27.25 27.25 27.22 27.23 360,338 +0.00(+0.00%)
Aug 22, 2016 27.23 27.25 27.21 27.23 310,396 -0.02(-0.06%)
Aug 19, 2016 27.25 27.27 27.22 27.25 549,991 +0.01(+0.03%)
Aug 18, 2016 27.24 27.25 27.22 27.24 335,279 +0.01(+0.03%)
Aug 17, 2016 27.23 27.23 27.20 27.23 249,538 +0.01(+0.03%)
Aug 16, 2016 27.21 27.23 27.21 27.22 397,462 -0.01(-0.03%)
Aug 15, 2016 27.22 27.25 27.22 27.23 469,586 -0.02(-0.06%)
Aug 12, 2016 27.24 27.25 27.21 27.25 260,079 +0.04(+0.13%)
Aug 11, 2016 27.25 27.25 27.21 27.21 367,043 +0.00(+0.00%)
Aug 10, 2016 27.24 27.24 27.21 27.21 541,069 +0.01(+0.03%)
Aug 09, 2016 27.20 27.21 27.19 27.21 474,429 -0.01(-0.03%)
Aug 08, 2016 27.22 27.22 27.18 27.21 548,660 +0.01(+0.03%)
Aug 05, 2016 27.23 27.23 27.20 27.21 2,321,066 -0.01(-0.03%)
Aug 04, 2016 27.23 27.23 27.21 27.21 861,658 +0.01(+0.03%)
Aug 03, 2016 27.20 27.21 27.19 27.21 289,914 -0.01(-0.03%)
Aug 02, 2016 27.19 27.21 27.19 27.21 949,336 -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.