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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.32 30.36 30.32 30.34 737,053 +0.01(+0.03%)
Sep 29, 2020 30.33 30.34 30.32 30.33 605,980 +0.01(+0.03%)
Sep 28, 2020 30.33 30.33 30.30 30.32 608,048 +0.02(+0.06%)
Sep 25, 2020 30.29 30.32 30.29 30.30 1,125,475 +0.00(+0.00%)
Sep 24, 2020 30.33 30.33 30.29 30.30 865,240 -0.02(-0.06%)
Sep 23, 2020 30.36 30.36 30.32 30.32 656,846 -0.04(-0.13%)
Sep 22, 2020 30.34 30.36 30.34 30.36 1,092,678 +0.02(+0.06%)
Sep 21, 2020 30.36 30.36 30.34 30.34 694,784 -0.01(-0.03%)
Sep 18, 2020 30.38 30.38 30.35 30.35 629,583 -0.01(-0.03%)
Sep 17, 2020 30.37 30.37 30.35 30.36 627,774 -0.01(-0.03%)
Sep 16, 2020 30.37 30.38 30.35 30.37 833,106 +0.01(+0.03%)
Sep 15, 2020 30.35 30.36 30.34 30.36 1,181,290 +0.02(+0.06%)
Sep 14, 2020 30.37 30.37 30.34 30.34 485,821 -0.01(-0.03%)
Sep 11, 2020 30.35 30.35 30.33 30.35 971,620 +0.01(+0.03%)
Sep 10, 2020 30.35 30.35 30.32 30.34 2,079,935 +0.01(+0.03%)
Sep 09, 2020 30.34 30.35 30.31 30.33 2,540,728 +0.01(+0.03%)
Sep 08, 2020 30.33 30.34 30.31 30.32 1,313,319 -0.01(-0.03%)
Sep 04, 2020 30.35 30.36 30.32 30.33 748,593 -0.01(-0.03%)
Sep 03, 2020 30.37 30.39 30.34 30.34 1,074,761 -0.03(-0.10%)
Sep 02, 2020 30.38 30.38 30.35 30.37 1,412,721 -0.01(-0.03%)
Sep 01, 2020 30.32 30.39 30.32 30.38 1,632,927 +0.03(+0.08%)
Aug 31, 2020 30.31 30.36 30.31 30.35 1,480,298 +0.03(+0.10%)
Aug 28, 2020 30.31 30.35 30.31 30.32 1,091,006 +0.00(+0.00%)
Aug 27, 2020 30.31 30.33 30.31 30.32 1,294,360 +0.00(+0.00%)
Aug 26, 2020 30.33 30.33 30.31 30.32 1,035,847 +0.00(+0.00%)
Aug 25, 2020 30.33 30.33 30.30 30.32 709,131 +0.00(+0.00%)
Aug 24, 2020 30.33 30.33 30.31 30.32 735,428 -0.01(-0.03%)
Aug 21, 2020 30.32 30.33 30.30 30.33 1,001,642 +0.00(+0.00%)
Aug 20, 2020 30.32 30.33 30.29 30.33 866,464 +0.03(+0.10%)
Aug 19, 2020 30.31 30.32 30.30 30.30 684,021 -0.01(-0.03%)
Aug 18, 2020 30.29 30.31 30.29 30.31 666,574 +0.02(+0.06%)
Aug 17, 2020 30.30 30.31 30.28 30.29 1,286,772 +0.01(+0.03%)
Aug 14, 2020 30.31 30.31 30.28 30.28 1,114,304 -0.01(-0.03%)
Aug 13, 2020 30.31 30.31 30.28 30.29 793,008 -0.02(-0.06%)
Aug 12, 2020 30.33 30.35 30.29 30.31 1,223,891 +0.00(+0.00%)
Aug 11, 2020 30.34 30.34 30.30 30.31 1,086,244 -0.01(-0.03%)
Aug 10, 2020 30.34 30.34 30.31 30.32 687,366 +0.01(+0.03%)
Aug 07, 2020 30.34 30.34 30.31 30.31 1,235,148 -0.01(-0.03%)
Aug 06, 2020 30.34 30.34 30.32 30.32 1,457,090 -0.01(-0.03%)
Aug 05, 2020 30.32 30.33 30.31 30.33 710,436 +0.00(+0.00%)
Aug 04, 2020 30.33 30.34 30.31 30.33 665,644 +0.02(+0.06%)
Aug 03, 2020 30.30 30.32 30.29 30.31 575,623 +0.01(+0.02%)
Jul 31, 2020 30.30 30.32 30.28 30.31 1,697,002 +0.03(+0.10%)
Jul 30, 2020 30.29 30.31 30.27 30.28 662,411 +0.00(+0.00%)
Jul 29, 2020 30.27 30.30 30.25 30.28 1,674,041 +0.02(+0.06%)
Jul 28, 2020 30.27 30.28 30.26 30.26 532,703 +0.01(+0.03%)
Jul 27, 2020 30.27 30.27 30.24 30.25 630,628 +0.00(+0.00%)
Jul 24, 2020 30.26 30.27 30.25 30.25 819,671 -0.01(-0.03%)
Jul 23, 2020 30.28 30.28 30.25 30.26 814,778 -0.02(-0.06%)
Jul 22, 2020 30.28 30.28 30.25 30.28 854,715 +0.02(+0.06%)
Jul 21, 2020 30.26 30.28 30.25 30.26 1,050,086 +0.02(+0.06%)
Jul 20, 2020 30.22 30.26 30.22 30.24 806,399 +0.00(+0.00%)
Jul 17, 2020 30.24 30.25 30.21 30.24 721,049 +0.01(+0.03%)
Jul 16, 2020 30.25 30.25 30.22 30.23 760,772 +0.01(+0.03%)
Jul 15, 2020 30.24 30.25 30.20 30.22 819,483 +0.00(+0.00%)
Jul 14, 2020 30.22 30.22 30.19 30.22 865,252 +0.04(+0.13%)
Jul 13, 2020 30.21 30.22 30.18 30.18 1,338,509 +0.00(+0.00%)
Jul 10, 2020 30.22 30.24 30.18 30.18 1,125,389 -0.02(-0.06%)
Jul 09, 2020 30.19 30.21 30.18 30.20 597,682 +0.01(+0.03%)
Jul 08, 2020 30.18 30.22 30.18 30.19 1,394,850 -0.01(-0.03%)
Jul 07, 2020 30.23 30.23 30.18 30.20 811,503 +0.00(+0.00%)
Jul 06, 2020 30.25 30.25 30.20 30.20 769,577 -0.02(-0.06%)
Jul 02, 2020 30.22 30.23 30.21 30.22 545,065 +0.04(+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.