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

30.97 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.38 30.38 30.30 30.33 124,847 -0.05(-0.16%)
Mar 30, 2011 30.36 30.38 30.34 30.38 58,518 +0.01(+0.03%)
Mar 29, 2011 30.37 30.38 30.32 30.37 69,379 +0.00(+0.00%)
Mar 28, 2011 30.37 30.37 30.31 30.37 85,611 +0.02(+0.07%)
Mar 25, 2011 30.40 30.41 30.31 30.35 55,673 +0.01(+0.03%)
Mar 24, 2011 30.37 30.42 30.32 30.34 98,474 -0.07(-0.23%)
Mar 23, 2011 30.39 30.43 30.37 30.41 71,916 -0.03(-0.10%)
Mar 22, 2011 30.41 30.44 30.37 30.44 88,270 +0.01(+0.03%)
Mar 21, 2011 30.41 30.44 30.40 30.43 63,043 -0.01(-0.03%)
Mar 18, 2011 30.41 30.45 30.32 30.44 59,729 +0.12(+0.40%)
Mar 17, 2011 30.43 30.43 30.32 30.32 452,562 -0.11(-0.36%)
Mar 16, 2011 30.42 30.46 30.38 30.43 69,044 +0.04(+0.13%)
Mar 15, 2011 30.40 30.42 30.33 30.39 60,331 -0.03(-0.10%)
Mar 14, 2011 30.44 30.44 30.38 30.42 70,939 +0.05(+0.16%)
Mar 11, 2011 30.43 30.44 30.36 30.37 173,626 -0.04(-0.12%)
Mar 10, 2011 30.41 30.42 30.37 30.41 43,205 +0.05(+0.16%)
Mar 09, 2011 30.43 30.43 30.36 30.36 70,895 -0.04(-0.13%)
Mar 08, 2011 30.40 30.40 30.32 30.40 44,994 +0.04(+0.13%)
Mar 07, 2011 30.31 30.40 30.31 30.36 59,670 +0.02(+0.07%)
Mar 04, 2011 30.37 30.40 30.32 30.34 182,348 +0.06(+0.20%)
Mar 03, 2011 30.34 30.37 30.28 30.28 119,702 -0.09(-0.30%)
Mar 02, 2011 30.37 30.40 30.35 30.37 91,882 +0.00(+0.00%)
Mar 01, 2011 30.37 30.40 30.33 30.37 148,821 -0.05(-0.16%)
Feb 28, 2011 30.40 30.42 30.37 30.42 35,629 +0.03(+0.10%)
Feb 25, 2011 30.35 30.39 30.35 30.39 42,574 +0.01(+0.03%)
Feb 24, 2011 30.37 30.39 30.35 30.38 140,875 +0.04(+0.13%)
Feb 23, 2011 30.37 30.37 30.34 30.34 35,594 -0.04(-0.13%)
Feb 22, 2011 30.36 30.38 30.33 30.38 79,955 +0.01(+0.03%)
Feb 18, 2011 30.28 30.37 30.28 30.37 127,820 +0.07(+0.23%)
Feb 17, 2011 30.34 30.34 30.29 30.30 194,770 -0.02(-0.07%)
Feb 16, 2011 30.27 30.32 30.26 30.32 65,130 +0.01(+0.03%)
Feb 15, 2011 30.30 30.31 30.26 30.31 172,193 +0.02(+0.07%)
Feb 14, 2011 30.32 30.32 30.26 30.29 70,095 +0.02(+0.07%)
Feb 11, 2011 30.31 30.32 30.26 30.27 103,793 +0.03(+0.10%)
Feb 10, 2011 30.29 30.30 30.24 30.24 40,382 -0.07(-0.23%)
Feb 09, 2011 30.28 30.32 30.22 30.31 203,409 +0.02(+0.07%)
Feb 08, 2011 30.31 30.32 30.24 30.29 154,700 -0.04(-0.13%)
Feb 07, 2011 30.31 30.33 30.28 30.33 52,959 +0.01(+0.03%)
Feb 04, 2011 30.33 30.33 30.25 30.32 77,665 +0.00(+0.00%)
Feb 03, 2011 30.25 30.34 30.25 30.32 105,807 +0.05(+0.17%)
Feb 02, 2011 30.37 30.37 30.26 30.27 83,525 -0.11(-0.36%)
Feb 01, 2011 30.32 30.39 30.32 30.38 2,612,142 -0.06(-0.20%)
Jan 31, 2011 30.43 30.45 30.37 30.44 346,448 +0.00(+0.00%)
Jan 28, 2011 30.39 30.44 30.35 30.44 47,298 +0.04(+0.13%)
Jan 27, 2011 30.41 30.41 30.35 30.40 40,751 +0.01(+0.03%)
Jan 26, 2011 30.39 30.39 30.33 30.39 60,490 -0.01(-0.03%)
Jan 25, 2011 30.37 30.40 30.34 30.40 138,624 +0.06(+0.20%)
Jan 24, 2011 30.36 30.37 30.32 30.34 23,930 -0.03(-0.10%)
Jan 21, 2011 30.36 30.39 30.30 30.37 292,421 +0.02(+0.07%)
Jan 20, 2011 30.31 30.36 30.30 30.35 31,937 -0.04(-0.13%)
Jan 19, 2011 30.37 30.39 30.33 30.39 60,454 +0.01(+0.03%)
Jan 18, 2011 30.39 30.39 30.33 30.38 38,756 +0.07(+0.23%)
Jan 14, 2011 30.33 30.37 30.30 30.31 39,867 -0.06(-0.20%)
Jan 13, 2011 30.38 30.39 30.30 30.37 551,178 +0.06(+0.20%)
Jan 12, 2011 30.31 30.37 30.30 30.31 41,989 -0.05(-0.16%)
Jan 11, 2011 30.38 30.38 30.32 30.36 62,606 +0.00(+0.00%)
Jan 10, 2011 30.38 30.38 30.32 30.36 35,150 +0.02(+0.07%)
Jan 07, 2011 30.30 30.35 30.30 30.34 39,585 +0.05(+0.17%)
Jan 06, 2011 30.30 30.31 30.24 30.29 25,093 +0.01(+0.03%)
Jan 05, 2011 30.27 30.28 30.23 30.28 54,861 -0.04(-0.13%)
Jan 04, 2011 30.32 30.32 30.23 30.32 401,495 +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.