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 (%)
Nov 28, 2014 25.08 25.11 25.08 25.10 221,919 +0.01(+0.03%)
Nov 26, 2014 25.09 25.09 25.09 25.09 435,211 +0.02(+0.07%)
Nov 25, 2014 25.05 25.09 25.05 25.08 334,712 +0.01(+0.03%)
Nov 24, 2014 25.05 25.09 25.04 25.07 498,507 +0.02(+0.10%)
Nov 21, 2014 25.04 25.07 25.04 25.04 417,667 -0.01(-0.03%)
Nov 20, 2014 25.05 25.06 25.04 25.05 609,316 +0.01(+0.03%)
Nov 19, 2014 25.04 25.05 25.03 25.04 273,081 -0.01(-0.03%)
Nov 18, 2014 25.05 25.06 25.04 25.05 705,573 +0.00(+0.00%)
Nov 17, 2014 25.04 25.06 25.04 25.05 296,812 +0.01(+0.03%)
Nov 14, 2014 25.06 25.07 25.04 25.04 800,904 -0.01(-0.05%)
Nov 13, 2014 25.06 25.06 25.04 25.06 429,493 +0.01(+0.04%)
Nov 12, 2014 25.06 25.06 25.04 25.05 404,589 +0.01(+0.04%)
Nov 11, 2014 25.05 25.08 25.03 25.04 322,249 -0.02(-0.07%)
Nov 10, 2014 25.09 25.09 25.05 25.05 250,161 -0.02(-0.10%)
Nov 07, 2014 25.04 25.08 25.04 25.08 336,910 +0.02(+0.07%)
Nov 06, 2014 25.07 25.07 25.04 25.06 297,768 +0.00(+0.00%)
Nov 05, 2014 25.06 25.08 25.04 25.06 644,444 +0.00(+0.00%)
Nov 04, 2014 25.05 25.08 25.05 25.06 257,300 -0.01(-0.03%)
Nov 03, 2014 25.09 25.10 25.05 25.07 1,180,411 -0.03(-0.10%)
Oct 31, 2014 25.08 25.10 25.06 25.09 766,032 -0.01(-0.03%)
Oct 30, 2014 25.08 25.10 25.07 25.10 1,190,483 +0.03(+0.13%)
Oct 29, 2014 25.08 25.10 25.05 25.07 780,415 +0.00(+0.00%)
Oct 28, 2014 25.09 25.11 25.07 25.07 478,125 -0.01(-0.03%)
Oct 27, 2014 25.09 25.09 25.08 25.08 1,598,946 -0.01(-0.03%)
Oct 24, 2014 25.12 25.12 25.09 25.09 1,235,785 -0.03(-0.11%)
Oct 23, 2014 25.10 25.12 25.10 25.11 460,357 -0.00(-0.02%)
Oct 22, 2014 25.11 25.13 25.11 25.12 478,049 -0.01(-0.03%)
Oct 21, 2014 25.13 25.16 25.11 25.13 1,197,191 +0.02(+0.06%)
Oct 20, 2014 25.11 25.13 25.10 25.11 487,160 +0.00(+0.00%)
Oct 17, 2014 25.12 25.13 25.09 25.11 359,699 +0.00(+0.00%)
Oct 16, 2014 25.11 25.13 25.10 25.11 449,874 +0.00(+0.00%)
Oct 15, 2014 25.13 25.14 25.10 25.11 1,037,931 +0.03(+0.13%)
Oct 14, 2014 25.07 25.09 25.07 25.08 284,389 +0.02(+0.07%)
Oct 13, 2014 25.07 25.09 25.06 25.06 634,503 +0.00(+0.00%)
Oct 10, 2014 25.06 25.09 25.05 25.06 271,570 +0.01(+0.03%)
Oct 09, 2014 25.06 25.09 25.05 25.05 278,103 -0.02(-0.07%)
Oct 08, 2014 25.05 25.09 25.05 25.07 1,502,766 +0.02(+0.10%)
Oct 07, 2014 25.05 25.07 25.05 25.05 303,137 -0.01(-0.03%)
Oct 06, 2014 25.05 25.05 25.03 25.05 612,658 +0.03(+0.13%)
Oct 03, 2014 25.04 25.04 25.01 25.02 343,641 -0.02(-0.10%)
Oct 02, 2014 25.05 25.06 25.03 25.05 681,968 -0.01(-0.03%)
Oct 01, 2014 25.02 25.06 25.02 25.05 1,482,533 +0.03(+0.13%)
Sep 30, 2014 25.01 25.03 25.01 25.02 528,675 +0.02(+0.07%)
Sep 29, 2014 25.00 25.02 25.00 25.00 488,926 -0.02(-0.07%)
Sep 26, 2014 25.02 25.02 25.00 25.02 323,580 +0.01(+0.03%)
Sep 25, 2014 25.03 25.04 25.01 25.01 376,867 -0.02(-0.07%)
Sep 24, 2014 25.04 25.04 25.01 25.03 604,808 +0.00(+0.00%)
Sep 23, 2014 25.04 25.04 25.01 25.03 486,343 +0.00(+0.00%)
Sep 22, 2014 25.01 25.03 25.01 25.03 397,386 +0.00(+0.00%)
Sep 19, 2014 25.00 25.03 25.00 25.03 239,774 +0.02(+0.10%)
Sep 18, 2014 25.00 25.03 25.00 25.00 893,503 -0.01(-0.03%)
Sep 17, 2014 25.02 25.04 25.00 25.01 458,739 -0.02(-0.07%)
Sep 16, 2014 25.04 25.04 25.02 25.03 514,193 +0.00(+0.00%)
Sep 15, 2014 25.04 25.04 25.02 25.03 469,687 +0.00(+0.00%)
Sep 12, 2014 25.01 25.03 25.01 25.03 734,473 +0.00(+0.00%)
Sep 11, 2014 25.01 25.04 25.01 25.03 622,695 +0.01(+0.03%)
Sep 10, 2014 25.03 25.04 25.02 25.02 732,645 -0.02(-0.07%)
Sep 09, 2014 25.03 25.04 25.03 25.04 539,577 -0.01(-0.03%)
Sep 08, 2014 25.04 25.06 25.04 25.04 246,238 +0.01(+0.03%)
Sep 05, 2014 25.06 25.07 25.04 25.04 1,704,969 -0.02(-0.07%)
Sep 04, 2014 25.04 25.06 25.04 25.05 383,297 +0.02(+0.07%)
Sep 03, 2014 25.04 25.05 25.04 25.04 304,412 -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.