Skip to main content

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

30.25 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.95 23.99 23.94 23.98 196,927 -0.01(-0.03%)
Feb 28, 2012 23.94 23.99 23.94 23.99 256,329 +0.02(+0.07%)
Feb 27, 2012 23.97 23.97 23.92 23.97 158,030 +0.03(+0.13%)
Feb 24, 2012 23.94 23.97 23.91 23.94 135,579 -0.02(-0.10%)
Feb 23, 2012 24.00 24.00 23.91 23.97 141,124 +0.00(+0.00%)
Feb 22, 2012 23.92 23.97 23.92 23.97 152,570 +0.00(+0.00%)
Feb 21, 2012 23.93 23.97 23.92 23.97 166,629 +0.08(+0.33%)
Feb 17, 2012 23.93 23.93 23.88 23.89 105,887 -0.04(-0.16%)
Feb 16, 2012 23.88 23.94 23.88 23.93 125,818 +0.01(+0.03%)
Feb 15, 2012 23.92 23.92 23.88 23.92 181,667 -0.01(-0.03%)
Feb 14, 2012 23.90 23.93 23.86 23.93 245,141 +0.02(+0.08%)
Feb 13, 2012 23.90 23.91 23.86 23.91 142,752 +0.05(+0.21%)
Feb 10, 2012 23.84 23.89 23.83 23.86 99,616 +0.02(+0.07%)
Feb 09, 2012 23.92 23.92 23.84 23.84 167,187 -0.05(-0.23%)
Feb 08, 2012 23.93 23.96 23.89 23.90 116,714 -0.06(-0.26%)
Feb 07, 2012 23.93 23.96 23.90 23.96 123,211 +0.04(+0.16%)
Feb 06, 2012 23.90 23.97 23.90 23.92 324,968 -0.05(-0.23%)
Feb 03, 2012 23.96 23.98 23.89 23.97 164,734 +0.02(+0.10%)
Feb 02, 2012 23.90 23.95 23.89 23.95 10,478,825 +0.05(+0.20%)
Feb 01, 2012 23.91 23.91 23.83 23.90 126,987 +0.00(+0.00%)
Jan 31, 2012 23.86 23.90 23.83 23.90 112,725 +0.08(+0.33%)
Jan 30, 2012 23.83 23.90 23.83 23.83 128,521 +0.02(+0.07%)
Jan 27, 2012 23.84 23.92 23.81 23.81 92,984 -0.03(-0.13%)
Jan 26, 2012 23.84 23.92 23.83 23.84 52,002 -0.06(-0.26%)
Jan 25, 2012 23.86 23.90 23.82 23.90 69,511 +0.09(+0.36%)
Jan 24, 2012 23.81 23.88 23.79 23.82 138,784 -0.03(-0.13%)
Jan 23, 2012 23.83 23.87 23.78 23.85 110,484 +0.04(+0.16%)
Jan 20, 2012 23.86 23.86 23.79 23.81 92,904 -0.04(-0.19%)
Jan 19, 2012 23.84 23.87 23.80 23.85 91,382 +0.04(+0.15%)
Jan 18, 2012 23.83 23.84 23.79 23.82 60,244 -0.01(-0.03%)
Jan 17, 2012 23.85 23.85 23.80 23.83 78,911 -0.02(-0.10%)
Jan 13, 2012 23.78 23.86 23.78 23.85 79,465 +0.01(+0.03%)
Jan 12, 2012 23.74 23.84 23.74 23.84 286,253 +0.10(+0.43%)
Jan 11, 2012 23.78 23.82 23.65 23.74 69,152 -0.07(-0.30%)
Jan 10, 2012 23.75 23.83 23.72 23.81 153,028 +0.02(+0.10%)
Jan 09, 2012 23.80 23.80 23.74 23.79 54,114 +0.01(+0.03%)
Jan 06, 2012 23.72 23.78 23.72 23.78 64,636 +0.01(+0.03%)
Jan 05, 2012 23.75 23.77 23.68 23.77 113,599 +0.02(+0.10%)
Jan 04, 2012 23.74 23.77 23.71 23.75 104,231 +0.11(+0.46%)
Dec 30, 2011 23.66 23.76 23.64 23.64 114,837 -0.10(-0.43%)
Dec 29, 2011 23.64 23.75 23.64 23.74 221,206 +0.00(+0.00%)
Dec 28, 2011 23.72 23.74 23.59 23.74 630,181 +0.04(+0.17%)
Dec 27, 2011 23.65 23.75 23.65 23.70 68,163 -0.02(-0.10%)
Dec 23, 2011 23.72 23.72 23.68 23.72 76,662 +0.05(+0.20%)
Dec 21, 2011 23.66 23.69 23.64 23.68 114,367 -0.02(-0.07%)
Dec 20, 2011 23.65 23.72 23.65 23.69 68,980 +0.00(+0.00%)
Dec 19, 2011 23.67 23.70 23.65 23.69 85,870 +0.05(+0.23%)
Dec 16, 2011 23.67 23.71 23.64 23.64 55,901 -0.06(-0.26%)
Dec 15, 2011 23.65 23.72 23.64 23.70 91,991 +0.00(+0.00%)
Dec 14, 2011 23.65 23.70 23.62 23.70 94,615 +0.05(+0.23%)
Dec 13, 2011 23.64 23.69 23.64 23.64 60,107 +0.00(+0.00%)
Dec 12, 2011 23.68 23.72 23.62 23.64 207,531 -0.06(-0.26%)
Dec 09, 2011 23.68 23.73 23.67 23.71 105,823 +0.02(+0.10%)
Dec 08, 2011 23.64 23.68 23.62 23.68 78,758 +0.02(+0.08%)
Dec 07, 2011 23.72 23.72 23.65 23.66 48,782 +0.01(+0.05%)
Dec 06, 2011 23.67 23.71 23.64 23.65 64,228 -0.02(-0.10%)
Dec 05, 2011 23.69 23.72 23.67 23.68 83,135 +0.02(+0.07%)
Dec 02, 2011 23.62 23.68 23.59 23.66 256,637 +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.