Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.01 28.02 27.97 28.00 3,525,165 -0.05(-0.17%)
Apr 28, 2022 28.04 28.06 28.03 28.04 9,040,499 -0.02(-0.07%)
Apr 27, 2022 28.12 28.12 28.06 28.06 2,294,912 -0.03(-0.10%)
Apr 26, 2022 28.07 28.11 28.07 28.09 3,205,071 +0.03(+0.10%)
Apr 25, 2022 28.02 28.09 28.02 28.06 6,263,017 +0.07(+0.27%)
Apr 22, 2022 27.94 28.00 27.92 27.99 3,452,943 +0.00(+0.00%)
Apr 21, 2022 28.03 28.05 27.97 27.99 5,610,486 -0.07(-0.27%)
Apr 20, 2022 28.07 28.07 28.04 28.06 3,768,797 +0.03(+0.10%)
Apr 19, 2022 28.25 28.25 28.03 28.04 1,746,352 -0.08(-0.30%)
Apr 18, 2022 28.13 28.14 28.11 28.12 2,433,075 -0.02(-0.07%)
Apr 14, 2022 28.17 28.19 28.13 28.14 3,022,981 -0.06(-0.20%)
Apr 13, 2022 28.18 28.20 28.17 28.19 1,871,156 +0.04(+0.13%)
Apr 12, 2022 28.13 28.17 28.13 28.16 8,151,205 +0.07(+0.23%)
Apr 11, 2022 28.08 28.11 28.07 28.09 4,514,051 -0.01(-0.03%)
Apr 08, 2022 28.12 28.13 28.09 28.10 1,642,111 -0.05(-0.17%)
Apr 07, 2022 28.15 28.17 28.13 28.15 1,751,672 +0.04(+0.13%)
Apr 06, 2022 28.15 28.15 28.08 28.11 5,030,477 -0.01(-0.03%)
Apr 05, 2022 28.14 28.19 28.12 28.12 16,971,296 -0.07(-0.27%)
Apr 04, 2022 28.20 28.20 28.17 28.19 1,024,666 +0.02(+0.07%)
Apr 01, 2022 28.14 28.19 28.14 28.18 2,618,089 -0.03(-0.11%)
Mar 31, 2022 28.17 28.23 28.17 28.21 2,136,059 +0.00(+0.00%)
Mar 30, 2022 28.21 28.21 28.19 28.21 2,521,615 +0.00(+0.00%)
Mar 29, 2022 28.13 28.21 28.13 28.21 6,062,454 +0.06(+0.20%)
Mar 28, 2022 28.13 28.16 28.13 28.15 2,626,247 +0.00(+0.00%)
Mar 25, 2022 28.19 28.19 28.12 28.15 1,681,264 -0.06(-0.20%)
Mar 24, 2022 28.17 28.22 28.17 28.21 1,240,637 -0.01(-0.03%)
Mar 23, 2022 28.20 28.22 28.20 28.22 2,390,964 +0.02(+0.07%)
Mar 22, 2022 28.14 28.21 28.14 28.20 2,814,378 +0.01(+0.03%)
Mar 21, 2022 28.25 28.26 28.19 28.19 1,335,774 -0.09(-0.33%)
Mar 18, 2022 28.28 28.28 28.25 28.28 1,054,450 +0.00(+0.00%)
Mar 17, 2022 28.23 28.29 28.23 28.28 2,683,161 +0.04(+0.13%)
Mar 16, 2022 28.22 28.28 28.19 28.24 2,372,694 +0.02(+0.07%)
Mar 15, 2022 28.22 28.24 28.22 28.23 3,946,695 +0.03(+0.10%)
Mar 14, 2022 28.23 28.24 28.19 28.20 2,694,231 -0.07(-0.26%)
Mar 11, 2022 28.29 28.30 28.26 28.27 2,864,450 -0.03(-0.10%)
Mar 10, 2022 28.32 28.32 28.29 28.30 2,950,362 -0.03(-0.10%)
Mar 09, 2022 28.30 28.35 28.30 28.33 5,148,410 +0.00(+0.00%)
Mar 08, 2022 28.36 28.37 28.30 28.33 4,372,116 -0.07(-0.23%)
Mar 07, 2022 28.43 28.45 28.39 28.39 2,241,273 -0.08(-0.30%)
Mar 04, 2022 28.51 28.52 28.47 28.48 4,056,915 +0.00(+0.00%)
Mar 03, 2022 28.49 28.52 28.48 28.48 2,114,363 +0.00(+0.00%)
Mar 02, 2022 28.54 28.55 28.48 28.48 1,889,939 -0.12(-0.43%)
Mar 01, 2022 28.58 28.63 28.58 28.60 3,680,712 +0.05(+0.16%)
Feb 28, 2022 28.52 28.56 28.52 28.55 2,687,707 +0.07(+0.23%)
Feb 25, 2022 28.49 28.50 28.48 28.49 2,600,495 -0.01(-0.03%)
Feb 24, 2022 28.51 28.51 28.47 28.50 2,990,673 +0.03(+0.10%)
Feb 23, 2022 28.50 28.50 28.47 28.47 1,927,229 -0.03(-0.10%)
Feb 22, 2022 28.53 28.53 28.49 28.50 1,787,817 -0.04(-0.13%)
Feb 18, 2022 28.54 0 +0.00(+0.00%)
Feb 17, 2022 28.53 28.55 28.53 28.54 1,904,316 +0.00(+0.00%)
Feb 16, 2022 28.53 28.54 28.50 28.54 2,218,742 +0.03(+0.10%)
Feb 15, 2022 28.50 28.53 28.50 28.51 2,443,415 +0.01(+0.03%)
Feb 14, 2022 28.49 28.52 28.49 28.50 2,824,873 -0.07(-0.23%)
Feb 11, 2022 28.55 28.56 28.51 28.56 2,999,025 +0.07(+0.26%)
Feb 10, 2022 28.58 28.58 28.49 28.49 2,536,856 -0.14(-0.49%)
Feb 09, 2022 28.63 28.66 28.63 28.63 3,272,004 -0.01(-0.03%)
Feb 08, 2022 28.64 28.66 28.63 28.64 3,183,736 -0.01(-0.03%)
Feb 07, 2022 28.62 28.66 28.62 28.65 2,052,024 +0.03(+0.10%)
Feb 04, 2022 28.67 28.67 28.62 28.62 2,254,015 -0.08(-0.29%)
Feb 03, 2022 28.69 28.70 28.70 1,928,472 -0.01(-0.03%)
Feb 02, 2022 28.72 28.73 28.71 28.71 1,594,689 +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.