Skip to main content

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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.89 23.90 23.84 23.90 441,324 +0.00(+0.00%)
Jan 28, 2011 23.86 23.90 23.83 23.90 60,250 +0.03(+0.13%)
Jan 27, 2011 23.87 23.87 23.83 23.86 51,910 +0.01(+0.03%)
Jan 26, 2011 23.86 23.86 23.81 23.86 77,055 -0.01(-0.03%)
Jan 25, 2011 23.84 23.86 23.82 23.86 176,586 +0.05(+0.20%)
Jan 24, 2011 23.83 23.84 23.80 23.82 30,483 -0.02(-0.10%)
Jan 21, 2011 23.83 23.86 23.79 23.84 372,501 +0.02(+0.07%)
Jan 20, 2011 23.79 23.83 23.79 23.83 40,683 -0.03(-0.13%)
Jan 19, 2011 23.84 23.86 23.81 23.86 77,009 +0.01(+0.03%)
Jan 18, 2011 23.86 23.86 23.81 23.85 49,369 +0.05(+0.23%)
Jan 14, 2011 23.81 23.84 23.79 23.79 50,784 -0.05(-0.20%)
Jan 13, 2011 23.85 23.86 23.79 23.84 702,120 +0.05(+0.20%)
Jan 12, 2011 23.79 23.84 23.79 23.79 53,487 -0.04(-0.16%)
Jan 11, 2011 23.85 23.85 23.80 23.83 79,750 +0.00(+0.00%)
Jan 10, 2011 23.85 23.85 23.80 23.83 44,776 +0.02(+0.07%)
Jan 07, 2011 23.79 23.83 23.79 23.82 50,425 +0.04(+0.17%)
Jan 06, 2011 23.79 23.79 23.74 23.78 31,964 +0.01(+0.03%)
Jan 05, 2011 23.76 23.77 23.73 23.77 69,884 -0.03(-0.13%)
Jan 04, 2011 23.80 23.80 23.73 23.80 511,446 +0.01(+0.03%)
Jan 03, 2011 23.72 23.79 23.69 23.79 55,464 +0.05(+0.20%)
Dec 31, 2010 23.77 23.79 23.74 23.75 35,470 -0.02(-0.10%)
Dec 30, 2010 23.76 23.77 23.72 23.77 55,835 +0.03(+0.13%)
Dec 29, 2010 23.75 23.78 23.68 23.74 89,541 -0.05(-0.20%)
Dec 28, 2010 23.78 23.79 23.75 23.79 48,612 -0.02(-0.07%)
Dec 27, 2010 23.72 23.81 23.72 23.80 160,295 +0.08(+0.33%)
Dec 23, 2010 23.77 23.77 23.72 23.72 34,261 -0.06(-0.26%)
Dec 22, 2010 23.73 23.79 23.73 23.79 56,976 +0.00(+0.00%)
Dec 21, 2010 23.78 23.79 23.76 23.79 45,305 +0.01(+0.03%)
Dec 20, 2010 23.79 23.79 23.73 23.78 28,920 +0.02(+0.07%)
Dec 17, 2010 23.74 23.76 23.71 23.76 81,842 +0.02(+0.07%)
Dec 16, 2010 23.76 23.76 23.68 23.75 32,377 +0.04(+0.17%)
Dec 15, 2010 23.72 23.76 23.68 23.71 118,546 +0.00(+0.00%)
Dec 14, 2010 23.79 23.79 23.71 23.71 33,726 -0.09(-0.36%)
Dec 13, 2010 23.73 23.79 23.73 23.79 148,697 +0.02(+0.10%)
Dec 10, 2010 23.74 23.79 23.74 23.77 46,903 +0.02(+0.07%)
Dec 09, 2010 23.76 23.83 23.73 23.75 35,395 -0.06(-0.27%)
Dec 08, 2010 23.80 23.84 23.77 23.82 684,099 -0.02(-0.10%)
Dec 07, 2010 23.84 23.84 23.80 23.84 27,075 +0.00(+0.00%)
Dec 06, 2010 23.83 23.84 23.80 23.84 21,440 +0.08(+0.33%)
Dec 03, 2010 23.85 23.85 23.75 23.76 122,715 +0.01(+0.03%)
Dec 02, 2010 23.82 23.83 23.75 23.75 15,420 -0.08(-0.33%)
Dec 01, 2010 23.85 23.86 23.75 23.83 24,858 -0.05(-0.23%)
Nov 30, 2010 23.88 23.89 23.86 23.89 53,822 +0.04(+0.16%)
Nov 29, 2010 23.85 23.88 23.83 23.85 64,309 -0.04(-0.16%)
Nov 26, 2010 23.87 23.89 23.87 23.89 6,714 +0.02(+0.07%)
Nov 24, 2010 23.86 23.87 23.87 23.87 15,422 -0.02(-0.10%)
Nov 23, 2010 23.89 23.91 23.85 23.90 112,911 +0.02(+0.10%)
Nov 22, 2010 23.85 23.89 23.83 23.87 12,988 +0.02(+0.10%)
Nov 19, 2010 23.85 23.85 23.80 23.85 52,363 +0.00(+0.00%)
Nov 18, 2010 23.82 23.85 23.81 23.85 14,352 -0.01(-0.03%)
Nov 17, 2010 23.87 23.87 23.81 23.86 23,302 +0.01(+0.03%)
Nov 16, 2010 23.86 23.86 23.79 23.85 47,633 +0.00(+0.00%)
Nov 15, 2010 23.86 23.86 23.82 23.85 29,840 +0.00(+0.00%)
Nov 12, 2010 23.90 23.90 23.81 23.85 115,398 +0.02(+0.07%)
Nov 11, 2010 23.86 23.92 23.83 23.83 35,294 -0.05(-0.23%)
Nov 10, 2010 23.94 23.94 23.86 23.89 88,233 -0.03(-0.13%)
Nov 09, 2010 24.00 24.00 23.86 23.92 45,167 +0.00(+0.00%)
Nov 08, 2010 23.94 23.96 23.92 23.92 29,971 +0.04(+0.16%)
Nov 05, 2010 23.98 23.98 23.87 23.88 203,001 -0.11(-0.46%)
Nov 04, 2010 23.96 24.00 23.93 23.99 148,904 +0.04(+0.16%)
Nov 03, 2010 23.94 23.96 23.92 23.95 53,282 +0.05(+0.20%)
Nov 02, 2010 23.90 23.95 23.90 23.90 39,393 -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.