Skip to main content

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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.50 24.53 24.49 24.52 783,986 -0.01(-0.03%)
Oct 30, 2014 24.50 24.53 24.50 24.53 1,218,386 +0.03(+0.13%)
Oct 29, 2014 24.50 24.53 24.48 24.50 798,707 +0.00(+0.00%)
Oct 28, 2014 24.52 24.54 24.50 24.50 489,332 -0.01(-0.03%)
Oct 27, 2014 24.52 24.51 24.50 24.50 1,636,422 -0.01(-0.03%)
Oct 24, 2014 24.54 24.54 24.51 24.51 1,264,749 -0.03(-0.11%)
Oct 23, 2014 24.53 24.54 24.53 24.54 471,147 -0.00(-0.02%)
Oct 22, 2014 24.54 24.56 24.54 24.54 489,254 -0.01(-0.03%)
Oct 21, 2014 24.55 24.58 24.54 24.55 1,225,251 +0.02(+0.07%)
Oct 20, 2014 24.54 24.56 24.53 24.54 498,578 +0.00(+0.00%)
Oct 17, 2014 24.54 24.55 24.52 24.54 368,130 +0.00(+0.00%)
Oct 16, 2014 24.54 24.56 24.52 24.54 460,418 +0.00(+0.00%)
Oct 15, 2014 24.56 24.57 24.53 24.54 1,062,258 +0.03(+0.13%)
Oct 14, 2014 24.50 24.52 24.50 24.50 291,055 +0.02(+0.06%)
Oct 13, 2014 24.50 24.52 24.49 24.49 649,375 +0.00(+0.00%)
Oct 10, 2014 24.49 24.51 24.48 24.49 277,935 +0.01(+0.03%)
Oct 09, 2014 24.49 24.51 24.48 24.48 284,621 -0.02(-0.07%)
Oct 08, 2014 24.47 24.51 24.47 24.50 1,537,988 +0.02(+0.10%)
Oct 07, 2014 24.47 24.50 24.47 24.47 310,242 -0.01(-0.03%)
Oct 06, 2014 24.47 24.48 24.46 24.48 627,018 +0.03(+0.13%)
Oct 03, 2014 24.46 24.46 24.44 24.45 351,696 -0.02(-0.10%)
Oct 02, 2014 24.48 24.49 24.46 24.47 697,952 -0.01(-0.03%)
Oct 01, 2014 24.45 24.49 24.45 24.48 1,517,280 +0.03(+0.13%)
Sep 30, 2014 24.44 24.45 24.44 24.45 541,070 +0.02(+0.07%)
Sep 29, 2014 24.43 24.45 24.42 24.43 500,389 -0.02(-0.07%)
Sep 26, 2014 24.45 24.45 24.42 24.45 331,167 +0.01(+0.03%)
Sep 25, 2014 24.45 24.46 24.44 24.44 385,703 -0.02(-0.07%)
Sep 24, 2014 24.47 24.47 24.44 24.45 618,989 +0.00(+0.00%)
Sep 23, 2014 24.47 24.47 24.44 24.45 497,746 +0.00(+0.00%)
Sep 22, 2014 24.44 24.45 24.44 24.45 406,703 +0.00(+0.00%)
Sep 19, 2014 24.43 24.45 24.42 24.45 245,396 +0.02(+0.10%)
Sep 18, 2014 24.43 24.45 24.43 24.43 914,452 -0.01(-0.03%)
Sep 17, 2014 24.45 24.47 24.43 24.44 469,495 -0.02(-0.07%)
Sep 16, 2014 24.46 24.47 24.45 24.45 526,249 +0.00(+0.00%)
Sep 15, 2014 24.46 24.47 24.45 24.45 480,699 +0.00(+0.00%)
Sep 12, 2014 24.44 24.45 24.44 24.45 751,694 +0.00(+0.00%)
Sep 11, 2014 24.44 24.46 24.44 24.45 637,295 +0.01(+0.03%)
Sep 10, 2014 24.45 24.46 24.45 24.45 749,823 -0.02(-0.06%)
Sep 09, 2014 24.45 24.47 24.45 24.46 552,228 -0.01(-0.03%)
Sep 08, 2014 24.47 24.49 24.46 24.47 252,012 +0.01(+0.03%)
Sep 05, 2014 24.49 24.49 24.46 24.46 1,744,944 -0.02(-0.07%)
Sep 04, 2014 24.47 24.49 24.46 24.48 392,284 +0.02(+0.07%)
Sep 03, 2014 24.47 24.48 24.46 24.46 311,549 -0.01(-0.03%)
Sep 02, 2014 24.48 24.49 24.46 24.47 448,215 -0.02(-0.10%)
Aug 29, 2014 24.46 24.50 24.50 24.50 708,449 +0.04(+0.16%)
Aug 28, 2014 24.49 24.49 24.46 24.46 457,299 -0.02(-0.06%)
Aug 27, 2014 24.47 24.48 24.46 24.47 274,465 +0.01(+0.03%)
Aug 26, 2014 24.46 24.48 24.46 24.46 863,581 +0.01(+0.03%)
Aug 25, 2014 24.47 24.48 24.46 24.46 385,287 -0.02(-0.10%)
Aug 22, 2014 24.47 24.49 24.47 24.48 293,022 -0.01(-0.05%)
Aug 21, 2014 24.48 24.49 24.46 24.49 1,779,989 +0.02(+0.08%)
Aug 20, 2014 24.50 24.50 24.49 24.47 401,650 -0.03(-0.13%)
Aug 19, 2014 24.48 24.51 24.48 24.50 366,437 +0.02(+0.06%)
Aug 18, 2014 24.50 24.50 24.48 24.49 357,532 +0.01(+0.03%)
Aug 15, 2014 24.49 24.52 24.48 24.48 4,322,893 -0.01(-0.03%)
Aug 14, 2014 24.48 24.50 24.48 24.49 339,200 -0.01(-0.03%)
Aug 13, 2014 24.48 24.50 24.47 24.50 409,379 +0.02(+0.10%)
Aug 12, 2014 24.48 24.50 24.46 24.47 426,088 +0.00(+0.00%)
Aug 11, 2014 24.47 24.49 24.46 24.47 468,441 -0.01(-0.03%)
Aug 08, 2014 24.50 24.50 24.47 24.48 361,808 +0.00(+0.00%)
Aug 07, 2014 24.48 24.49 24.46 24.48 398,400 +0.02(+0.10%)
Aug 06, 2014 24.46 24.49 24.46 24.46 472,665 -0.01(-0.03%)
Aug 05, 2014 24.48 24.49 24.46 24.46 369,586 -0.01(-0.03%)
Aug 04, 2014 24.46 24.49 24.46 24.47 416,844 +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.