Skip to main content

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

29.77 -0.02 (-0.07%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.68 27.70 27.67 27.69 3,410,740 +0.01(+0.03%)
Sep 27, 2019 27.65 27.69 27.65 27.68 942,424 +0.03(+0.10%)
Sep 26, 2019 27.68 27.68 27.66 27.66 788,337 -0.01(-0.03%)
Sep 25, 2019 27.68 27.68 27.65 27.67 1,625,229 -0.01(-0.03%)
Sep 24, 2019 27.66 27.69 27.66 27.68 1,845,290 +0.01(+0.03%)
Sep 23, 2019 27.68 27.68 27.66 27.67 1,455,054 +0.03(+0.10%)
Sep 20, 2019 27.62 27.65 27.62 27.64 2,978,775 +0.01(+0.03%)
Sep 19, 2019 27.62 27.63 27.61 27.63 3,259,471 +0.04(+0.13%)
Sep 18, 2019 27.64 27.65 27.59 27.59 818,819 -0.02(-0.07%)
Sep 17, 2019 27.58 27.61 27.58 27.61 704,247 +0.02(+0.07%)
Sep 16, 2019 27.59 27.59 27.58 27.59 604,404 +0.04(+0.16%)
Sep 13, 2019 27.58 27.59 27.55 27.55 1,482,035 -0.04(-0.15%)
Sep 12, 2019 27.63 27.63 27.59 27.59 958,517 -0.01(-0.05%)
Sep 11, 2019 27.61 27.62 27.60 27.60 685,334 +0.00(+0.00%)
Sep 10, 2019 27.63 27.65 27.60 27.60 708,065 -0.05(-0.19%)
Sep 09, 2019 27.66 27.67 27.65 27.66 722,163 -0.01(-0.03%)
Sep 06, 2019 27.68 27.69 27.66 27.67 882,827 +0.02(+0.06%)
Sep 05, 2019 27.68 27.69 27.65 27.65 22,661,498 -0.04(-0.16%)
Sep 04, 2019 27.68 27.70 27.68 27.69 2,199,735 +0.03(+0.10%)
Sep 03, 2019 27.68 27.69 27.63 27.67 3,290,356 +0.01(+0.04%)
Aug 30, 2019 27.66 27.66 27.65 27.65 536,655 +0.01(+0.03%)
Aug 29, 2019 27.67 27.67 27.65 27.65 600,110 -0.02(-0.07%)
Aug 28, 2019 27.65 27.67 27.65 27.66 611,487 +0.00(+0.00%)
Aug 27, 2019 27.65 27.66 27.65 27.66 672,143 +0.01(+0.03%)
Aug 26, 2019 27.65 27.66 27.64 27.65 519,199 +0.01(+0.03%)
Aug 23, 2019 27.61 27.66 27.61 27.65 708,505 +0.03(+0.10%)
Aug 22, 2019 27.63 27.64 27.60 27.62 851,697 +0.00(+0.00%)
Aug 21, 2019 27.63 27.64 27.62 27.62 830,664 -0.01(-0.03%)
Aug 20, 2019 27.63 27.64 27.62 27.63 547,341 +0.01(+0.03%)
Aug 19, 2019 27.62 27.62 27.61 27.62 361,989 +0.00(+0.00%)
Aug 16, 2019 27.61 27.63 27.59 27.62 508,627 +0.01(+0.03%)
Aug 15, 2019 27.56 27.61 27.56 27.61 660,716 +0.06(+0.23%)
Aug 14, 2019 27.56 27.57 27.55 27.55 1,131,716 +0.01(+0.03%)
Aug 13, 2019 27.56 27.57 27.53 27.54 1,141,552 -0.04(-0.13%)
Aug 12, 2019 27.58 27.58 27.56 27.57 523,868 +0.02(+0.06%)
Aug 09, 2019 27.56 27.57 27.55 27.56 558,764 +0.00(+0.00%)
Aug 08, 2019 27.56 27.57 27.56 27.56 1,396,626 -0.03(-0.10%)
Aug 07, 2019 27.60 27.61 27.57 27.58 1,000,035 +0.01(+0.03%)
Aug 06, 2019 27.56 27.58 27.56 27.57 1,352,527 -0.03(-0.10%)
Aug 05, 2019 27.56 27.60 27.56 27.60 1,708,211 +0.06(+0.23%)
Aug 02, 2019 27.54 27.54 27.51 27.54 752,724 -0.01(-0.03%)
Aug 01, 2019 27.48 27.56 27.48 27.55 1,124,680 +0.09(+0.32%)
Jul 31, 2019 27.48 27.50 27.43 27.46 1,067,332 -0.01(-0.03%)
Jul 30, 2019 27.49 27.49 27.47 27.47 1,667,541 -0.02(-0.07%)
Jul 29, 2019 27.48 27.53 27.47 27.48 4,708,484 +0.02(+0.07%)
Jul 26, 2019 27.47 27.47 27.45 27.47 1,240,140 +0.02(+0.06%)
Jul 25, 2019 27.46 27.47 27.45 27.45 748,865 -0.03(-0.10%)
Jul 24, 2019 27.47 27.48 27.46 27.48 700,275 +0.00(+0.00%)
Jul 23, 2019 27.48 27.48 27.46 27.48 468,863 +0.01(+0.03%)
Jul 22, 2019 27.46 27.48 27.46 27.47 321,064 +0.01(+0.03%)
Jul 19, 2019 27.46 27.48 27.45 27.46 636,689 -0.03(-0.10%)
Jul 18, 2019 27.46 27.48 27.44 27.48 1,200,217 +0.04(+0.16%)
Jul 17, 2019 27.42 27.46 27.42 27.44 968,145 +0.01(+0.03%)
Jul 16, 2019 27.42 27.43 27.42 27.43 1,173,315 -0.00(-0.02%)
Jul 15, 2019 27.44 27.44 27.42 27.44 367,424 +0.00(+0.02%)
Jul 12, 2019 27.41 27.44 27.41 27.43 934,050 +0.01(+0.03%)
Jul 11, 2019 27.44 27.44 27.41 27.42 566,271 -0.01(-0.03%)
Jul 10, 2019 27.40 27.44 27.40 27.43 1,052,284 +0.03(+0.10%)
Jul 09, 2019 27.41 27.41 27.40 27.40 991,571 +0.01(+0.03%)
Jul 08, 2019 27.42 27.42 27.40 27.40 1,000,096 -0.02(-0.06%)
Jul 05, 2019 27.43 27.43 27.40 27.41 850,561 -0.02(-0.07%)
Jul 03, 2019 27.44 27.46 27.43 27.43 631,318 -0.02(-0.08%)
Jul 02, 2019 27.42 27.47 27.42 27.45 799,748 +0.03(+0.11%)
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.