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 (%)
May 31, 2013 24.72 24.72 24.69 24.69 400,319 -0.04(-0.15%)
May 30, 2013 24.73 24.73 24.71 24.73 586,372 -0.00(-0.02%)
May 29, 2013 24.71 24.73 24.68 24.73 408,473 -0.00(-0.02%)
May 28, 2013 24.73 24.75 24.72 24.73 484,469 +0.00(+0.00%)
May 24, 2013 24.72 24.75 24.72 24.73 527,627 -0.01(-0.04%)
May 23, 2013 24.74 24.75 24.71 24.74 844,375 +0.03(+0.11%)
May 22, 2013 24.76 24.76 24.71 24.71 275,105 -0.04(-0.16%)
May 21, 2013 24.75 24.76 24.73 24.75 339,447 +0.01(+0.03%)
May 20, 2013 24.74 24.76 24.72 24.75 216,041 +0.02(+0.06%)
May 17, 2013 24.75 24.76 24.72 24.73 356,373 +0.00(+0.00%)
May 16, 2013 24.75 24.75 24.73 24.73 291,185 -0.02(-0.06%)
May 15, 2013 24.73 24.76 24.73 24.75 714,103 +0.00(+0.02%)
May 13, 2013 24.73 24.75 24.72 24.74 198,233 +0.00(+0.02%)
May 10, 2013 24.75 24.75 24.71 24.74 401,451 +0.01(+0.03%)
May 09, 2013 24.76 24.76 24.73 24.73 287,321 -0.02(-0.06%)
May 08, 2013 24.73 24.75 24.72 24.75 182,161 +0.01(+0.03%)
May 07, 2013 24.75 24.76 24.74 24.74 188,160 -0.02(-0.10%)
May 06, 2013 24.73 24.76 24.73 24.76 192,292 +0.02(+0.07%)
May 03, 2013 24.74 24.75 24.73 24.75 218,842 +0.00(+0.00%)
May 02, 2013 24.75 24.76 24.73 24.75 330,376 -0.01(-0.05%)
May 01, 2013 24.75 24.76 24.75 24.76 317,723 -0.01(-0.05%)
Apr 30, 2013 24.78 24.78 24.75 24.77 225,781 +0.02(+0.06%)
Apr 29, 2013 24.74 24.77 24.74 24.75 344,562 +0.00(+0.02%)
Apr 26, 2013 24.75 24.75 24.74 24.75 230,849 +0.00(+0.02%)
Apr 25, 2013 24.73 24.75 24.73 24.75 446,257 +0.02(+0.06%)
Apr 24, 2013 24.75 24.75 24.71 24.73 318,500 +0.00(+0.00%)
Apr 23, 2013 24.72 24.75 24.72 24.73 231,622 -0.01(-0.03%)
Apr 22, 2013 24.73 24.75 24.72 24.74 225,815 +0.02(+0.10%)
Apr 19, 2013 24.72 24.74 24.71 24.71 208,973 -0.02(-0.07%)
Apr 18, 2013 24.73 24.74 24.71 24.73 234,521 -0.01(-0.03%)
Apr 17, 2013 24.75 24.75 24.71 24.74 385,199 +0.00(+0.00%)
Apr 16, 2013 24.75 24.75 24.72 24.74 270,722 +0.00(+0.00%)
Apr 15, 2013 24.73 24.74 24.72 24.74 196,422 +0.01(+0.03%)
Apr 12, 2013 24.73 24.74 24.71 24.73 284,711 +0.01(+0.03%)
Apr 11, 2013 24.71 24.75 24.70 24.72 1,430,750 +0.02(+0.08%)
Apr 10, 2013 24.71 24.73 24.70 24.70 266,716 -0.00(-0.02%)
Apr 09, 2013 24.71 24.75 24.71 24.71 386,472 -0.02(-0.06%)
Apr 08, 2013 24.72 24.74 24.71 24.72 259,776 +0.00(+0.02%)
Apr 05, 2013 24.69 24.73 24.69 24.72 251,128 +0.00(+0.02%)
Apr 04, 2013 24.71 24.72 24.71 24.71 290,746 -0.01(-0.03%)
Apr 03, 2013 24.71 24.72 24.69 24.72 289,596 +0.00(+0.00%)
Apr 02, 2013 24.71 24.72 24.70 24.72 2,006,938 -0.00(-0.02%)
Apr 01, 2013 24.71 24.73 24.71 24.73 476,419 +0.02(+0.08%)
Mar 28, 2013 24.72 24.72 24.68 24.71 274,472 -0.01(-0.03%)
Mar 27, 2013 24.71 24.73 24.70 24.71 241,926 -0.00(-0.02%)
Mar 26, 2013 24.73 24.73 24.70 24.72 219,613 +0.01(+0.05%)
Mar 25, 2013 24.71 24.74 24.71 24.71 207,874 +0.00(+0.00%)
Mar 22, 2013 24.71 24.73 24.70 24.71 469,061 +0.00(+0.00%)
Mar 21, 2013 24.74 24.74 24.70 24.71 249,813 -0.02(-0.10%)
Mar 20, 2013 24.72 24.74 24.71 24.73 289,558 +0.01(+0.03%)
Mar 19, 2013 24.71 24.73 24.71 24.72 235,763 -0.02(-0.07%)
Mar 18, 2013 24.72 24.74 24.71 24.74 288,842 +0.01(+0.05%)
Mar 15, 2013 24.73 24.73 24.71 24.73 193,682 +0.02(+0.08%)
Mar 14, 2013 24.74 24.75 24.71 24.71 279,171 -0.02(-0.10%)
Mar 13, 2013 24.71 24.74 24.71 24.73 276,978 +0.02(+0.10%)
Mar 12, 2013 24.73 24.74 24.71 24.71 608,431 +0.00(+0.00%)
Mar 11, 2013 24.71 24.73 24.71 24.71 279,268 +0.00(+0.02%)
Mar 08, 2013 24.70 24.71 24.69 24.70 288,312 +0.00(+0.01%)
Mar 07, 2013 24.70 24.71 24.70 24.70 192,509 -0.02(-0.06%)
Mar 06, 2013 24.71 24.73 24.70 24.71 277,681 -0.01(-0.03%)
Mar 05, 2013 24.73 24.73 24.69 24.72 297,949 +0.02(+0.06%)
Mar 04, 2013 24.73 24.73 24.70 24.71 249,146 -0.03(-0.13%)
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.