Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.10 27.11 27.08 27.11 1,317,805 +0.02(+0.07%)
Apr 29, 2019 27.09 27.09 27.07 27.09 1,169,177 +0.01(+0.03%)
Apr 26, 2019 27.08 27.09 27.07 27.08 650,760 +0.02(+0.07%)
Apr 25, 2019 27.06 27.07 27.06 27.07 3,714,314 +0.00(+0.00%)
Apr 24, 2019 27.03 27.07 27.03 27.07 1,243,516 +0.03(+0.10%)
Apr 23, 2019 27.03 27.05 27.03 27.04 2,500,130 +0.01(+0.03%)
Apr 22, 2019 27.02 27.03 27.01 27.03 4,103,025 +0.00(+0.00%)
Apr 18, 2019 27.02 27.03 27.01 27.03 902,475 +0.02(+0.07%)
Apr 17, 2019 27.01 27.02 26.99 27.01 1,589,294 +0.02(+0.07%)
Apr 16, 2019 27.01 27.02 26.99 26.99 1,097,251 -0.02(-0.07%)
Apr 15, 2019 27.02 27.02 27.00 27.01 1,067,047 -0.01(-0.03%)
Apr 12, 2019 27.02 27.02 27.00 27.02 1,358,673 -0.02(-0.07%)
Apr 11, 2019 27.01 27.05 27.00 27.04 1,615,930 +0.00(+0.00%)
Apr 10, 2019 27.01 27.05 27.01 27.04 1,967,529 +0.02(+0.07%)
Apr 09, 2019 27.01 27.03 27.00 27.02 11,126,301 +0.01(+0.03%)
Apr 08, 2019 27.00 27.03 27.00 27.01 959,685 +0.01(+0.03%)
Apr 05, 2019 27.00 27.01 26.99 27.00 1,168,055 +0.00(+0.00%)
Apr 04, 2019 27.00 27.03 26.99 27.00 1,294,124 -0.02(-0.07%)
Apr 03, 2019 27.02 27.02 27.00 27.02 1,510,290 +0.00(+0.02%)
Apr 02, 2019 27.03 27.03 27.00 27.02 850,387 +0.00(+0.02%)
Apr 01, 2019 27.04 27.04 26.99 27.01 1,477,387 -0.02(-0.09%)
Mar 29, 2019 27.02 27.05 27.02 27.04 1,327,708 -0.02(-0.07%)
Mar 28, 2019 27.05 27.06 27.02 27.05 3,153,067 +0.01(+0.03%)
Mar 27, 2019 27.07 27.08 27.05 27.05 1,148,474 +0.00(+0.00%)
Mar 26, 2019 27.05 27.05 27.03 27.05 4,545,553 +0.01(+0.03%)
Mar 25, 2019 27.00 27.05 27.00 27.04 1,194,414 +0.03(+0.10%)
Mar 22, 2019 26.97 27.01 26.97 27.01 1,824,102 +0.04(+0.13%)
Mar 21, 2019 26.96 26.98 26.96 26.97 1,010,530 +0.00(+0.00%)
Mar 20, 2019 26.93 26.97 26.92 26.97 2,094,774 +0.04(+0.16%)
Mar 19, 2019 26.92 26.94 26.91 26.93 1,628,000 +0.01(+0.03%)
Mar 18, 2019 26.93 26.93 26.90 26.92 2,495,068 -0.00(-0.02%)
Mar 15, 2019 26.90 26.93 26.90 26.93 571,536 +0.01(+0.05%)
Mar 14, 2019 26.91 26.92 26.90 26.91 504,463 +0.00(+0.00%)
Mar 13, 2019 26.92 26.92 26.89 26.91 575,035 -0.01(-0.03%)
Mar 12, 2019 26.90 26.94 26.90 26.92 998,888 +0.02(+0.08%)
Mar 11, 2019 26.89 26.90 26.89 26.90 755,757 +0.01(+0.05%)
Mar 08, 2019 26.89 26.90 26.88 26.89 783,404 -0.01(-0.03%)
Mar 07, 2019 26.89 26.89 26.87 26.89 1,454,395 +0.02(+0.07%)
Mar 06, 2019 26.86 26.90 26.84 26.88 8,938,120 +0.03(+0.10%)
Mar 05, 2019 26.84 26.85 26.82 26.85 1,495,093 +0.02(+0.07%)
Mar 04, 2019 26.82 26.86 26.82 26.83 1,461,956 +0.01(+0.03%)
Mar 01, 2019 26.85 26.86 26.82 26.82 967,475 -0.03(-0.12%)
Feb 28, 2019 26.85 26.86 26.83 26.86 892,674 +0.01(+0.03%)
Feb 27, 2019 26.85 26.86 26.82 26.85 926,118 +0.01(+0.03%)
Feb 26, 2019 26.85 26.86 26.83 26.84 742,816 +0.00(+0.00%)
Feb 25, 2019 26.83 26.85 26.82 26.84 867,362 +0.00(+0.00%)
Feb 22, 2019 26.80 26.84 26.80 26.84 895,292 +0.03(+0.10%)
Feb 21, 2019 26.79 26.81 26.79 26.81 3,071,081 +0.00(+0.00%)
Feb 20, 2019 26.81 26.82 26.78 26.81 1,537,786 +0.02(+0.07%)
Feb 19, 2019 26.80 26.81 26.79 26.79 1,061,839 +0.00(+0.00%)
Feb 15, 2019 26.80 26.80 26.79 26.79 2,047,370 -0.02(-0.07%)
Feb 14, 2019 26.80 26.82 26.80 26.81 1,390,721 +0.02(+0.07%)
Feb 13, 2019 26.79 26.79 26.77 26.79 1,346,053 +0.01(+0.03%)
Feb 12, 2019 26.79 26.80 26.77 26.79 978,155 +0.00(+0.00%)
Feb 11, 2019 26.79 26.79 26.77 26.79 495,092 +0.00(+0.00%)
Feb 08, 2019 26.79 26.79 26.77 26.79 1,502,084 +0.01(+0.03%)
Feb 07, 2019 26.78 26.79 26.76 26.78 1,565,017 +0.00(+0.00%)
Feb 06, 2019 26.75 26.79 26.75 26.78 1,262,471 +0.04(+0.13%)
Feb 05, 2019 26.77 26.78 26.74 26.74 657,297 -0.04(-0.13%)
Feb 04, 2019 26.76 26.78 26.74 26.78 914,411 +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.