Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.21 24.21 24.15 24.18 229,135 -0.00(-0.01%)
Apr 29, 2010 24.19 24.19 24.16 24.18 147,950 +0.00(+0.00%)
Apr 28, 2010 24.18 24.19 24.14 24.18 372,043 +0.01(+0.03%)
Apr 27, 2010 24.16 24.18 24.16 24.18 64,509 +0.03(+0.13%)
Apr 26, 2010 24.18 24.18 24.13 24.14 112,023 -0.02(-0.07%)
Apr 23, 2010 24.15 24.17 24.13 24.16 34,453 -0.01(-0.03%)
Apr 22, 2010 24.19 24.20 24.15 24.17 82,400 -0.02(-0.07%)
Apr 21, 2010 24.20 24.20 24.16 24.18 73,249 +0.01(+0.03%)
Apr 20, 2010 24.20 24.20 24.15 24.18 44,849 -0.02(-0.07%)
Apr 19, 2010 24.23 24.23 24.18 24.19 18,772 -0.02(-0.07%)
Apr 16, 2010 24.18 24.21 24.15 24.21 36,709 +0.07(+0.28%)
Apr 15, 2010 24.17 24.18 24.14 24.14 38,627 -0.03(-0.11%)
Apr 14, 2010 24.17 24.18 24.13 24.17 133,575 +0.01(+0.03%)
Apr 13, 2010 24.15 24.16 24.13 24.16 21,102 +0.01(+0.03%)
Apr 12, 2010 24.12 24.15 24.10 24.15 45,830 +0.02(+0.10%)
Apr 09, 2010 24.12 24.13 24.09 24.13 135,096 +0.03(+0.13%)
Apr 08, 2010 24.12 24.14 24.10 24.10 62,386 -0.02(-0.07%)
Apr 07, 2010 24.10 24.13 24.09 24.11 39,883 +0.01(+0.03%)
Apr 06, 2010 24.12 24.12 24.06 24.10 65,638 +0.04(+0.17%)
Apr 05, 2010 24.11 24.11 24.06 24.06 43,456 -0.07(-0.30%)
Apr 01, 2010 24.16 24.14 24.14 24.14 186,691 -0.02(-0.07%)
Mar 31, 2010 24.15 24.17 24.13 24.15 29,572 +0.03(+0.13%)
Mar 30, 2010 24.17 24.17 24.11 24.12 103,080 -0.01(-0.03%)
Mar 29, 2010 24.14 24.15 24.12 24.13 95,341 -0.01(-0.03%)
Mar 26, 2010 24.10 24.14 24.10 24.14 124,975 +0.04(+0.17%)
Mar 25, 2010 24.10 24.13 24.10 24.10 49,396 -0.02(-0.10%)
Mar 24, 2010 24.15 24.15 24.10 24.12 62,183 -0.03(-0.13%)
Mar 23, 2010 24.15 24.15 24.12 24.15 28,668 +0.02(+0.10%)
Mar 22, 2010 24.17 24.17 24.13 24.13 31,613 -0.03(-0.13%)
Mar 19, 2010 24.18 24.18 24.14 24.16 43,717 +0.01(+0.03%)
Mar 18, 2010 24.18 24.18 24.12 24.15 40,118 -0.02(-0.07%)
Mar 17, 2010 24.13 24.17 24.13 24.17 66,843 +0.01(+0.03%)
Mar 16, 2010 24.14 24.16 24.11 24.16 46,867 +0.01(+0.03%)
Mar 15, 2010 24.14 24.15 24.12 24.15 51,395 +0.04(+0.17%)
Mar 12, 2010 24.14 24.14 24.11 24.11 56,338 -0.04(-0.17%)
Mar 11, 2010 24.16 24.16 24.13 24.15 14,047 +0.00(+0.00%)
Mar 10, 2010 24.14 24.18 24.14 24.15 1,112,542 +0.00(+0.00%)
Mar 09, 2010 24.14 24.16 24.13 24.15 11,817 +0.02(+0.07%)
Mar 08, 2010 24.12 24.14 24.09 24.14 28,653 +0.01(+0.03%)
Mar 05, 2010 24.11 24.13 24.11 24.13 21,199 +0.00(+0.00%)
Mar 04, 2010 24.14 24.14 24.11 24.13 7,855 -0.02(-0.07%)
Mar 03, 2010 24.16 24.16 24.14 24.14 23,399 -0.02(-0.10%)
Mar 02, 2010 24.21 24.21 24.15 24.17 57,594 -0.02(-0.07%)
Mar 01, 2010 24.19 24.20 24.18 24.18 72,845 +0.02(+0.07%)
Feb 26, 2010 24.18 24.18 24.16 24.17 32,788 -0.01(-0.03%)
Feb 25, 2010 24.18 24.18 24.16 24.18 13,065 +0.01(+0.03%)
Feb 24, 2010 24.16 24.17 24.14 24.17 51,337 -0.01(-0.03%)
Feb 23, 2010 24.14 24.19 24.14 24.18 156,248 +0.04(+0.17%)
Feb 22, 2010 24.14 24.16 24.09 24.14 32,830 +0.03(+0.13%)
Feb 19, 2010 24.13 24.13 24.06 24.10 19,993 -0.02(-0.10%)
Feb 18, 2010 24.14 24.14 24.11 24.13 26,144 -0.01(-0.03%)
Feb 17, 2010 24.15 24.15 24.12 24.14 173,387 -0.01(-0.03%)
Feb 16, 2010 24.18 24.18 24.12 24.14 23,615 +0.02(+0.08%)
Feb 12, 2010 24.15 24.13 24.13 24.13 66,835 -0.02(-0.08%)
Feb 11, 2010 24.13 24.14 24.11 24.14 72,384 +0.01(+0.03%)
Feb 10, 2010 24.18 24.18 24.12 24.14 21,889 +0.00(+0.00%)
Feb 09, 2010 24.18 24.18 24.12 24.14 45,520 -0.02(-0.07%)
Feb 08, 2010 24.18 24.18 24.13 24.15 26,006 -0.03(-0.13%)
Feb 05, 2010 24.21 24.21 24.17 24.18 25,830 +0.02(+0.07%)
Feb 04, 2010 24.20 24.20 24.17 24.17 30,880 +0.02(+0.07%)
Feb 03, 2010 24.16 24.17 24.10 24.15 213,398 +0.00(+0.00%)
Feb 02, 2010 24.15 24.17 24.10 24.15 223,971 +0.00(+0.00%)
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.