Skip to main content

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

30.25 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.69 25.70 25.68 25.70 375,792 +0.00(+0.00%)
Jul 30, 2018 25.66 25.70 25.66 25.70 466,595 +0.03(+0.13%)
Jul 27, 2018 25.67 25.69 25.66 25.66 849,351 +0.00(+0.00%)
Jul 26, 2018 25.66 25.69 25.66 25.66 492,539 -0.02(-0.07%)
Jul 25, 2018 25.66 25.69 25.66 25.68 702,544 +0.01(+0.03%)
Jul 24, 2018 25.66 25.68 25.66 25.67 641,175 +0.00(+0.00%)
Jul 23, 2018 25.67 25.68 25.66 25.67 659,588 -0.02(-0.07%)
Jul 20, 2018 25.66 25.70 25.66 25.69 2,773,418 +0.02(+0.07%)
Jul 19, 2018 25.66 25.69 25.66 25.67 587,655 +0.00(+0.00%)
Jul 18, 2018 25.66 25.67 25.66 25.67 528,675 +0.02(+0.07%)
Jul 17, 2018 25.66 25.66 25.65 25.66 424,751 -0.01(-0.03%)
Jul 16, 2018 25.67 25.67 25.65 25.66 596,606 +0.00(+0.00%)
Jul 13, 2018 25.65 25.67 25.65 25.66 591,834 +0.01(+0.03%)
Jul 12, 2018 25.66 25.66 25.64 25.66 2,442,907 +0.00(+0.00%)
Jul 11, 2018 25.66 25.66 25.63 25.66 1,180,837 +0.00(+0.00%)
Jul 10, 2018 25.66 25.66 25.64 25.66 489,603 +0.00(+0.00%)
Jul 09, 2018 25.66 25.66 25.65 25.66 423,264 +0.01(+0.03%)
Jul 06, 2018 25.64 25.66 25.64 25.65 460,329 +0.00(+0.00%)
Jul 05, 2018 25.65 25.65 25.63 25.65 1,255,020 +0.00(+0.00%)
Jul 03, 2018 25.65 25.65 25.65 0 +0.02(+0.07%)
Jul 02, 2018 25.64 25.64 25.61 25.63 1,001,286 +0.01(+0.04%)
Jun 29, 2018 25.62 25.64 25.61 25.62 1,156,931 +0.00(+0.00%)
Jun 28, 2018 25.64 25.64 25.61 25.62 382,837 +0.00(+0.00%)
Jun 27, 2018 25.62 25.64 25.61 25.62 608,614 +0.01(+0.03%)
Jun 26, 2018 25.64 25.64 25.60 25.61 1,464,786 -0.02(-0.07%)
Jun 25, 2018 25.60 25.64 25.60 25.63 607,903 +0.03(+0.10%)
Jun 22, 2018 25.60 25.62 25.60 25.60 448,905 -0.01(-0.03%)
Jun 21, 2018 25.62 25.62 25.60 25.61 453,834 +0.02(+0.07%)
Jun 20, 2018 25.60 25.63 25.60 25.60 534,343 -0.02(-0.07%)
Jun 19, 2018 25.61 25.62 25.60 25.61 461,401 +0.00(+0.00%)
Jun 18, 2018 25.60 25.62 25.60 25.61 858,179 +0.02(+0.07%)
Jun 15, 2018 25.62 25.61 25.60 396,297 -0.02(-0.07%)
Jun 14, 2018 25.61 25.61 25.59 25.61 577,243 +0.02(+0.07%)
Jun 13, 2018 25.60 25.61 25.59 25.60 545,517 -0.02(-0.07%)
Jun 12, 2018 25.59 25.62 25.59 25.61 1,014,176 +0.01(+0.03%)
Jun 11, 2018 25.60 25.62 25.60 25.60 364,277 +0.00(+0.00%)
Jun 08, 2018 25.60 25.62 25.60 25.60 1,383,823 -0.01(-0.03%)
Jun 07, 2018 25.59 25.62 25.58 25.61 1,939,392 +0.03(+0.10%)
Jun 06, 2018 25.58 25.59 659,317 -0.01(-0.03%)
Jun 05, 2018 25.60 25.62 25.60 25.60 257,422 +0.01(+0.03%)
Jun 04, 2018 25.59 25.61 25.59 25.59 382,239 -0.01(-0.03%)
Jun 01, 2018 25.60 25.62 25.60 25.60 345,003 -0.03(-0.12%)
May 31, 2018 25.64 25.66 25.62 25.63 493,021 -0.02(-0.07%)
May 30, 2018 25.65 25.68 25.64 25.64 861,085 -0.03(-0.10%)
May 29, 2018 25.61 25.69 25.61 25.67 545,699 +0.04(+0.17%)
May 25, 2018 25.63 25.63 25.63 0 +0.03(+0.10%)
May 24, 2018 25.58 25.62 25.58 25.60 442,507 +0.01(+0.03%)
May 23, 2018 25.56 25.59 25.55 25.59 775,507 +0.03(+0.13%)
May 22, 2018 25.55 25.57 25.54 25.56 673,138 +0.01(+0.03%)
May 21, 2018 25.55 25.57 25.55 25.55 263,498 -0.01(-0.03%)
May 18, 2018 25.56 25.57 25.55 25.56 354,545 +0.01(+0.05%)
May 17, 2018 25.52 25.56 25.52 25.55 354,806 +0.00(+0.02%)
May 16, 2018 25.52 25.56 25.52 25.54 602,969 +0.00(+0.00%)
May 15, 2018 25.53 25.55 25.52 25.54 547,799 -0.01(-0.03%)
May 14, 2018 25.53 25.56 25.53 25.55 438,878 +0.00(+0.00%)
May 11, 2018 25.56 25.56 25.54 25.55 350,659 -0.01(-0.03%)
May 10, 2018 25.55 25.56 25.54 25.56 544,649 +0.01(+0.03%)
May 09, 2018 25.54 25.56 25.53 25.55 353,812 +0.00(+0.00%)
May 08, 2018 25.53 25.56 25.53 25.55 594,805 +0.01(+0.03%)
May 07, 2018 25.56 25.57 25.54 25.54 1,068,840 +0.00(+0.00%)
May 04, 2018 25.53 25.56 25.53 25.54 300,965 -0.02(-0.07%)
May 03, 2018 25.54 25.57 25.54 25.56 649,186 +0.01(+0.03%)
May 02, 2018 25.53 25.55 25.52 25.55 449,326 +0.03(+0.13%)
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.