Skip to main content

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

29.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.52 28.56 28.52 28.55 2,687,698 +0.07(+0.23%)
Feb 25, 2022 28.49 28.50 28.48 28.49 2,600,487 -0.01(-0.03%)
Feb 24, 2022 28.51 28.51 28.47 28.50 2,990,663 +0.03(+0.10%)
Feb 23, 2022 28.50 28.50 28.47 28.47 1,927,223 -0.03(-0.10%)
Feb 22, 2022 28.53 28.53 28.49 28.50 1,787,812 -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 1,904,310 +0.00(+0.00%)
Feb 16, 2022 28.53 28.54 28.50 28.54 2,218,735 +0.03(+0.10%)
Feb 15, 2022 28.50 28.53 28.50 28.51 2,443,407 +0.01(+0.03%)
Feb 14, 2022 28.49 28.52 28.49 28.50 2,824,864 -0.07(-0.23%)
Feb 11, 2022 28.55 28.56 28.51 28.56 2,999,016 +0.07(+0.26%)
Feb 10, 2022 28.58 28.58 28.49 28.49 2,536,848 -0.14(-0.49%)
Feb 09, 2022 28.63 28.66 28.63 28.63 3,271,994 -0.01(-0.03%)
Feb 08, 2022 28.64 28.66 28.63 28.64 3,183,726 -0.01(-0.03%)
Feb 07, 2022 28.62 28.66 28.62 28.65 2,052,018 +0.03(+0.10%)
Feb 04, 2022 28.67 28.67 28.62 28.62 2,254,008 -0.08(-0.29%)
Feb 03, 2022 28.69 28.70 28.70 1,928,466 -0.01(-0.03%)
Feb 02, 2022 28.72 28.73 28.71 28.71 1,594,684 +0.01(+0.03%)
Feb 01, 2022 28.72 28.72 28.69 28.70 1,608,491 +0.00(+0.01%)
Jan 31, 2022 28.68 28.71 28.70 1,810,697 +0.01(+0.03%)
Jan 28, 2022 28.67 28.71 28.67 28.69 1,591,646 +0.00(+0.00%)
Jan 27, 2022 28.69 28.71 28.69 28.69 4,930,935 -0.03(-0.10%)
Jan 26, 2022 28.78 28.79 28.72 28.72 2,484,921 -0.06(-0.19%)
Jan 25, 2022 28.78 28.79 28.78 28.78 3,423,212 -0.01(-0.03%)
Jan 24, 2022 28.78 28.80 28.78 28.78 2,795,804 +0.01(+0.03%)
Jan 21, 2022 28.76 28.78 28.76 28.78 15,920,289 +0.03(+0.10%)
Jan 20, 2022 28.77 28.78 28.75 28.75 1,802,879 -0.03(-0.10%)
Jan 19, 2022 28.79 28.79 28.77 28.78 2,448,584 +0.00(+0.00%)
Jan 18, 2022 28.78 28.80 28.77 28.78 2,851,780 -0.03(-0.10%)
Jan 14, 2022 28.80 0 -0.06(-0.19%)
Jan 13, 2022 28.84 28.86 28.84 28.86 1,996,123 +0.01(+0.03%)
Jan 12, 2022 28.85 28.86 28.84 28.85 1,174,575 +0.00(+0.00%)
Jan 11, 2022 28.81 28.86 28.81 28.85 1,988,274 -0.01(-0.03%)
Jan 10, 2022 28.86 28.86 28.83 28.86 2,827,022 -0.01(-0.03%)
Jan 07, 2022 28.84 28.87 28.84 28.87 1,745,729 +0.01(+0.03%)
Jan 06, 2022 28.87 28.87 28.86 28.86 1,169,212 -0.04(-0.13%)
Jan 05, 2022 28.92 28.92 28.89 28.90 1,085,724 -0.02(-0.06%)
Jan 04, 2022 28.89 28.92 28.89 28.92 1,099,566 +0.01(+0.03%)
Jan 03, 2022 28.92 28.94 28.88 28.91 2,129,585 -0.04(-0.13%)
Dec 31, 2021 28.94 28.94 28.92 28.94 1,542,741 +0.03(+0.10%)
Dec 30, 2021 28.91 28.92 28.91 28.92 1,345,485 -0.01(-0.03%)
Dec 29, 2021 28.91 28.92 28.90 28.92 1,890,446 +0.00(+0.00%)
Dec 28, 2021 28.91 28.92 28.91 28.92 1,674,384 +0.02(+0.06%)
Dec 27, 2021 28.91 28.92 28.90 28.91 1,245,777 -0.01(-0.03%)
Dec 23, 2021 28.91 28.92 28.90 28.92 2,121,932 +0.01(+0.03%)
Dec 22, 2021 28.91 28.91 28.90 28.91 1,035,737 +0.01(+0.03%)
Dec 21, 2021 28.90 28.91 28.88 28.90 1,880,451 +0.00(+0.00%)
Dec 20, 2021 28.89 28.92 28.89 28.90 1,068,573 +0.00(+0.00%)
Dec 17, 2021 28.92 28.92 28.88 28.90 1,382,793 -0.00(-0.00%)
Dec 16, 2021 28.89 28.92 28.89 28.90 1,852,571 +0.02(+0.06%)
Dec 15, 2021 28.86 28.89 28.83 28.88 1,911,555 +0.01(+0.03%)
Dec 14, 2021 28.86 28.88 28.86 28.87 1,972,016 -0.01(-0.03%)
Dec 13, 2021 28.87 28.89 28.86 28.88 2,650,432 +0.01(+0.03%)
Dec 10, 2021 28.88 28.89 28.86 28.87 1,818,155 +0.00(+0.00%)
Dec 09, 2021 28.87 28.88 28.85 28.87 1,929,872 -0.01(-0.03%)
Dec 08, 2021 28.86 28.88 28.85 28.88 3,611,452 +0.00(+0.00%)
Dec 07, 2021 28.87 28.89 28.85 28.88 3,605,053 +0.01(+0.03%)
Dec 06, 2021 28.89 28.90 28.87 28.87 2,136,266 -0.03(-0.10%)
Dec 03, 2021 28.89 28.90 28.86 28.90 2,828,033 +0.02(+0.06%)
Dec 02, 2021 28.88 28.88 28.86 28.88 2,118,912 -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.