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

29.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.56 27.59 27.56 27.57 287,055 -0.01(-0.03%)
Sep 28, 2017 27.57 27.58 27.55 27.58 376,208 +0.03(+0.10%)
Sep 27, 2017 27.56 27.57 27.55 27.55 547,746 -0.01(-0.03%)
Sep 26, 2017 27.57 27.58 27.55 27.56 273,341 -0.01(-0.03%)
Sep 25, 2017 27.54 27.59 27.54 27.57 633,671 +0.02(+0.07%)
Sep 22, 2017 27.54 27.56 27.54 27.55 214,282 +0.00(+0.00%)
Sep 21, 2017 27.55 27.56 27.53 27.55 464,046 +0.00(+0.00%)
Sep 20, 2017 27.57 27.58 27.53 27.55 254,941 -0.02(-0.07%)
Sep 19, 2017 27.57 27.58 27.55 27.57 279,228 +0.00(+0.00%)
Sep 18, 2017 27.57 27.57 27.55 27.57 378,304 +0.01(+0.03%)
Sep 15, 2017 27.57 27.58 27.55 27.56 1,083,157 +0.01(+0.03%)
Sep 14, 2017 27.55 27.57 27.54 27.55 452,621 -0.02(-0.07%)
Sep 13, 2017 27.56 27.58 27.55 27.57 1,900,350 +0.01(+0.03%)
Sep 12, 2017 27.59 27.59 27.56 27.56 292,423 -0.04(-0.13%)
Sep 11, 2017 27.61 27.61 27.58 27.60 445,747 -0.02(-0.07%)
Sep 08, 2017 27.60 27.61 27.59 27.61 249,192 +0.00(+0.00%)
Sep 07, 2017 27.60 27.61 27.59 27.61 437,455 +0.02(+0.07%)
Sep 06, 2017 27.61 27.62 27.59 27.60 555,292 +0.02(+0.07%)
Sep 05, 2017 27.58 27.61 27.58 27.58 407,424 +0.02(+0.07%)
Sep 01, 2017 27.58 27.58 27.57 27.56 188,556 -0.02(-0.08%)
Aug 31, 2017 27.55 27.59 27.55 27.58 738,458 +0.01(+0.03%)
Aug 30, 2017 27.57 27.57 27.55 27.57 707,389 +0.00(+0.00%)
Aug 29, 2017 27.55 27.57 27.55 27.57 800,826 +0.01(+0.03%)
Aug 28, 2017 27.57 27.57 27.54 27.56 139,387 +0.02(+0.06%)
Aug 25, 2017 27.55 27.56 27.54 27.55 241,838 +0.01(+0.03%)
Aug 24, 2017 27.55 27.55 27.54 27.54 368,183 -0.03(-0.10%)
Aug 23, 2017 27.55 27.56 27.52 27.56 527,991 +0.01(+0.03%)
Aug 22, 2017 27.53 27.55 27.53 27.55 345,571 +0.00(+0.00%)
Aug 21, 2017 27.53 27.55 27.53 27.55 305,938 +0.03(+0.10%)
Aug 18, 2017 27.55 27.55 27.53 27.53 1,111,907 -0.02(-0.07%)
Aug 17, 2017 27.53 27.55 27.51 27.55 907,109 +0.02(+0.07%)
Aug 16, 2017 27.50 27.54 27.50 27.53 976,325 +0.01(+0.03%)
Aug 15, 2017 27.53 27.53 27.50 27.52 232,708 -0.01(-0.03%)
Aug 14, 2017 27.52 27.53 27.51 27.53 304,046 +0.01(+0.03%)
Aug 11, 2017 27.50 27.54 27.50 27.52 271,809 +0.00(+0.00%)
Aug 10, 2017 27.53 27.53 27.51 27.52 311,541 -0.01(-0.03%)
Aug 09, 2017 27.52 27.53 27.50 27.53 1,337,225 +0.04(+0.13%)
Aug 08, 2017 27.53 27.53 27.49 27.49 256,487 -0.04(-0.13%)
Aug 07, 2017 27.53 27.53 27.51 27.53 168,719 +0.00(+0.00%)
Aug 04, 2017 27.51 27.53 27.51 27.53 292,363 +0.02(+0.07%)
Aug 03, 2017 27.51 27.53 27.51 27.51 235,723 -0.02(-0.07%)
Aug 02, 2017 27.53 27.53 27.51 27.53 313,547 -0.01(-0.03%)
Aug 01, 2017 27.52 27.54 27.51 27.54 300,053 +0.02(+0.09%)
Jul 31, 2017 27.50 27.52 27.50 27.51 238,182 +0.01(+0.03%)
Jul 28, 2017 27.49 27.51 27.49 27.50 446,789 +0.01(+0.03%)
Jul 27, 2017 27.49 27.51 27.49 27.50 273,872 +0.00(+0.00%)
Jul 26, 2017 27.49 27.50 27.48 27.50 269,164 +0.03(+0.10%)
Jul 25, 2017 27.49 27.50 27.47 27.47 339,253 -0.01(-0.03%)
Jul 24, 2017 27.50 27.50 27.48 27.48 1,752,619 -0.04(-0.13%)
Jul 21, 2017 27.50 27.51 27.49 27.51 336,670 +0.02(+0.07%)
Jul 20, 2017 27.50 27.50 27.48 27.50 389,624 +0.01(+0.03%)
Jul 19, 2017 27.50 27.50 27.47 27.49 1,229,997 -0.01(-0.03%)
Jul 18, 2017 27.49 27.50 27.48 27.50 3,879,730 +0.03(+0.10%)
Jul 17, 2017 27.49 27.50 27.47 27.47 354,597 -0.01(-0.03%)
Jul 14, 2017 27.47 27.49 27.47 27.48 181,045 +0.00(+0.00%)
Jul 13, 2017 27.47 27.50 27.46 27.48 268,362 +0.00(+0.00%)
Jul 12, 2017 27.47 27.49 27.46 27.48 655,414 +0.02(+0.07%)
Jul 11, 2017 27.42 27.46 27.42 27.46 292,447 +0.02(+0.07%)
Jul 10, 2017 27.42 27.44 27.42 27.44 209,436 +0.02(+0.07%)
Jul 07, 2017 27.41 27.42 27.41 27.42 234,050 +0.01(+0.03%)
Jul 06, 2017 27.41 27.42 27.41 27.41 158,267 +0.00(+0.00%)
Jul 05, 2017 27.41 27.41 27.39 27.41 435,437 +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.