Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.32 24.32 24.28 24.32 17,903 +0.02(+0.10%)
Jul 29, 2010 24.30 24.32 24.28 24.30 1,266,865 +0.00(+0.00%)
Jul 28, 2010 24.29 24.30 24.26 24.30 41,319 +0.02(+0.07%)
Jul 27, 2010 24.25 24.33 24.25 24.28 73,229 -0.01(-0.03%)
Jul 26, 2010 24.30 24.32 24.25 24.29 404,155 +0.01(+0.03%)
Jul 23, 2010 24.30 24.30 24.24 24.28 52,750 -0.01(-0.03%)
Jul 22, 2010 24.30 24.30 24.24 24.29 34,768 +0.01(+0.03%)
Jul 21, 2010 24.26 24.30 24.23 24.28 51,933 -0.01(-0.03%)
Jul 20, 2010 24.22 24.29 24.22 24.29 795,274 +0.06(+0.23%)
Jul 19, 2010 24.27 24.28 24.22 24.23 12,641 +0.00(+0.00%)
Jul 16, 2010 24.23 24.26 24.21 24.23 22,450 -0.02(-0.07%)
Jul 15, 2010 24.24 24.25 24.20 24.25 29,698 +0.02(+0.10%)
Jul 14, 2010 24.18 24.22 24.18 24.22 23,070 +0.05(+0.20%)
Jul 13, 2010 24.12 24.18 24.12 24.18 27,234 +0.01(+0.03%)
Jul 12, 2010 24.17 24.18 24.14 24.17 44,554 +0.00(+0.00%)
Jul 09, 2010 24.17 24.17 24.13 24.17 40,416 +0.02(+0.07%)
Jul 08, 2010 24.16 24.16 24.12 24.15 47,613 +0.01(+0.03%)
Jul 07, 2010 24.16 24.16 24.10 24.14 31,890 +0.02(+0.07%)
Jul 06, 2010 24.16 24.16 24.10 24.13 24,719 +0.02(+0.10%)
Jul 02, 2010 24.10 24.15 24.10 24.10 175,586 -0.00(-0.00%)
Jul 01, 2010 24.14 24.15 24.10 24.10 55,523 -0.02(-0.07%)
Jun 30, 2010 24.15 24.15 24.10 24.12 39,855 -0.01(-0.05%)
Jun 29, 2010 24.14 24.16 24.11 24.13 17,526 +0.02(+0.08%)
Jun 25, 2010 24.11 24.11 24.06 24.11 38,543 +0.02(+0.07%)
Jun 24, 2010 24.08 24.10 24.06 24.10 32,995 +0.03(+0.13%)
Jun 23, 2010 24.13 24.13 24.06 24.06 219,173 -0.00(-0.02%)
Jun 22, 2010 24.05 24.10 24.03 24.07 482,029 +0.03(+0.12%)
Jun 21, 2010 24.10 24.10 24.04 24.04 69,343 -0.04(-0.16%)
Jun 18, 2010 24.08 24.11 24.07 24.08 48,841 +0.01(+0.06%)
Jun 17, 2010 24.06 24.08 24.03 24.07 32,081 +0.00(+0.01%)
Jun 16, 2010 24.07 24.07 24.03 24.06 9,024 +0.00(+0.00%)
Jun 15, 2010 24.06 24.06 24.00 24.06 284,585 +0.06(+0.26%)
Jun 14, 2010 23.98 24.03 23.98 24.00 25,285 +0.00(+0.01%)
Jun 11, 2010 24.02 24.02 23.98 24.00 169,079 -0.02(-0.10%)
Jun 10, 2010 24.07 24.07 24.00 24.02 43,051 -0.04(-0.16%)
Jun 09, 2010 24.08 24.08 24.02 24.06 21,318 +0.02(+0.09%)
Jun 08, 2010 24.10 24.10 24.04 24.04 33,241 -0.06(-0.27%)
Jun 07, 2010 24.02 24.10 24.02 24.10 9,320 +0.04(+0.15%)
Jun 04, 2010 24.07 24.08 24.01 24.07 9,571 +0.06(+0.25%)
Jun 03, 2010 24.07 24.07 24.00 24.01 29,665 +0.01(+0.03%)
Jun 02, 2010 24.02 24.07 24.00 24.00 62,119 -0.09(-0.37%)
Jun 01, 2010 24.09 24.10 24.05 24.09 19,694 +0.03(+0.13%)
May 28, 2010 24.06 24.11 24.05 24.06 16,819 +0.00(+0.00%)
May 27, 2010 24.11 24.11 24.01 24.06 52,156 +0.01(+0.03%)
May 26, 2010 24.08 24.09 24.03 24.05 47,229 -0.03(-0.13%)
May 25, 2010 24.06 24.12 24.05 24.08 76,370 +0.01(+0.03%)
May 24, 2010 24.08 24.09 24.06 24.07 122,610 -0.04(-0.15%)
May 21, 2010 24.13 24.13 24.08 24.11 30,244 +0.01(+0.05%)
May 20, 2010 24.10 24.14 24.09 24.10 88,514 -0.02(-0.10%)
May 19, 2010 24.14 24.14 24.11 24.12 1,292,792 -0.02(-0.10%)
May 18, 2010 24.14 24.14 24.09 24.14 25,640 +0.02(+0.09%)
May 17, 2010 24.14 24.14 24.08 24.12 19,432 +0.04(+0.15%)
May 14, 2010 24.09 24.12 24.08 24.09 84,892 -0.02(-0.07%)
May 13, 2010 24.10 24.10 24.07 24.10 38,629 +0.00(+0.00%)
May 12, 2010 24.14 24.14 24.06 24.10 213,637 -0.02(-0.07%)
May 11, 2010 24.11 24.12 24.09 24.12 109,957 -0.01(-0.03%)
May 10, 2010 24.11 24.14 24.10 24.13 245,555 +0.06(+0.23%)
May 07, 2010 24.10 24.14 24.07 24.07 80,192 -0.05(-0.20%)
May 06, 2010 24.14 24.18 24.08 24.12 114,540 +0.00(+0.00%)
May 05, 2010 24.12 24.13 24.10 24.12 100,931 -0.01(-0.03%)
May 04, 2010 24.17 24.17 24.12 24.13 87,010 -0.02(-0.07%)
May 03, 2010 24.18 24.18 24.14 24.14 51,011 -0.04(-0.16%)
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%)
Feb 01, 2010 24.15 24.15 24.10 24.15 13,587 -0.01(-0.03%)
Jan 29, 2010 24.10 24.16 24.10 24.16 19,048 +0.02(+0.10%)
Jan 28, 2010 24.14 24.17 24.06 24.14 77,180 -0.05(-0.20%)
Jan 27, 2010 24.22 24.22 24.18 24.18 20,812 -0.03(-0.13%)
Jan 26, 2010 24.22 24.22 24.18 24.22 10,088 -0.01(-0.03%)
Jan 25, 2010 24.22 24.23 24.21 24.22 246,225 +0.00(+0.00%)
Jan 22, 2010 24.22 24.22 24.21 24.22 23,190 +0.02(+0.10%)
Jan 21, 2010 24.19 24.20 24.17 24.20 17,526 +0.03(+0.13%)
Jan 20, 2010 24.19 24.19 24.11 24.17 56,139 -0.02(-0.07%)
Jan 19, 2010 24.25 24.25 24.18 24.18 59,869 +0.02(+0.07%)
Jan 15, 2010 24.18 24.17 24.17 24.17 30,617 +0.02(+0.07%)
Jan 14, 2010 24.19 24.19 24.13 24.15 23,783 +0.00(+0.00%)
Jan 13, 2010 24.15 24.18 24.14 24.15 138,791 -0.04(-0.17%)
Jan 12, 2010 24.18 24.19 24.17 24.19 17,161 -0.01(-0.03%)
Jan 11, 2010 24.22 24.22 24.17 24.20 65,245 +0.05(+0.20%)
Jan 08, 2010 24.15 24.18 24.11 24.15 92,156 +0.00(+0.00%)
Jan 07, 2010 24.17 24.17 24.05 24.15 68,985 +0.00(+0.00%)
Jan 06, 2010 24.03 24.15 24.03 24.15 67,061 +0.02(+0.07%)
Jan 05, 2010 24.10 24.14 24.10 24.14 82,683 +0.00(+0.02%)
Jan 04, 2010 24.15 24.15 24.09 24.13 72,041 -0.00(-0.02%)
Dec 31, 2009 24.14 24.14 24.14 0 +0.03(+0.13%)
Dec 30, 2009 24.18 24.18 24.07 24.10 32,020 -0.04(-0.15%)
Dec 29, 2009 24.16 24.16 24.09 24.14 13,606 -0.01(-0.05%)
Dec 28, 2009 24.17 24.18 24.14 24.15 7,923 -0.03(-0.13%)
Dec 24, 2009 24.13 24.19 24.13 24.18 6,720 +0.02(+0.07%)
Dec 23, 2009 24.26 24.26 24.14 24.17 63,528 -0.08(-0.31%)
Dec 22, 2009 24.34 24.34 24.24 24.24 129,492 -0.08(-0.35%)
Dec 21, 2009 24.31 24.36 24.26 24.33 206,904 -0.10(-0.40%)
Dec 18, 2009 24.47 24.47 24.38 24.43 59,592 +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.