Skip to main content

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

29.52 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.81 24.84 24.81 24.84 925,642 +0.01(+0.03%)
Mar 28, 2014 24.84 24.84 24.82 24.83 429,460 +0.01(+0.03%)
Mar 27, 2014 24.83 24.84 24.81 24.82 562,594 +0.00(+0.00%)
Mar 26, 2014 24.80 24.83 24.80 24.82 373,972 -0.01(-0.03%)
Mar 25, 2014 24.82 24.84 24.81 24.83 669,494 +0.01(+0.03%)
Mar 24, 2014 24.80 24.82 24.79 24.82 586,173 +0.01(+0.03%)
Mar 21, 2014 24.81 24.81 24.79 24.81 333,587 +0.02(+0.06%)
Mar 20, 2014 24.79 24.82 24.77 24.80 834,692 +0.01(+0.03%)
Mar 19, 2014 24.81 24.84 24.77 24.79 1,141,106 -0.03(-0.13%)
Mar 18, 2014 24.83 24.84 24.81 24.82 1,017,224 -0.01(-0.03%)
Mar 17, 2014 24.84 24.84 24.82 24.83 670,561 -0.01(-0.03%)
Mar 14, 2014 24.85 24.85 24.82 24.84 1,050,012 -0.02(-0.07%)
Mar 13, 2014 24.81 24.86 24.80 24.85 5,264,839 +0.02(+0.10%)
Mar 12, 2014 24.84 24.84 24.82 24.83 560,258 +0.00(+0.00%)
Mar 11, 2014 24.83 24.85 24.80 24.83 2,055,106 +0.00(+0.00%)
Mar 10, 2014 24.82 24.83 24.81 24.83 392,014 +0.02(+0.07%)
Mar 07, 2014 24.82 24.84 24.81 24.81 443,346 -0.03(-0.13%)
Mar 06, 2014 24.82 24.85 24.82 24.84 1,103,475 +0.02(+0.06%)
Mar 05, 2014 24.84 24.84 24.82 24.83 501,570 +0.00(+0.00%)
Mar 04, 2014 24.84 24.84 24.83 24.83 440,309 +0.00(+0.00%)
Mar 03, 2014 24.86 24.86 24.82 24.83 2,216,306 -0.02(-0.08%)
Feb 28, 2014 24.83 24.87 24.83 24.85 2,460,446 -0.01(-0.03%)
Feb 27, 2014 24.84 24.86 24.83 24.86 419,348 +0.02(+0.10%)
Feb 26, 2014 24.83 24.84 24.82 24.83 888,615 +0.00(+0.00%)
Feb 25, 2014 24.84 24.84 24.82 24.83 677,253 -0.01(-0.03%)
Feb 24, 2014 24.83 24.84 24.82 24.84 654,684 +0.01(+0.03%)
Feb 21, 2014 24.82 24.83 24.81 24.83 351,447 +0.02(+0.06%)
Feb 20, 2014 24.82 24.82 24.81 24.82 629,714 +0.01(+0.03%)
Feb 19, 2014 24.82 24.82 24.78 24.81 664,283 -0.01(-0.03%)
Feb 18, 2014 24.81 24.82 24.80 24.82 397,957 +0.03(+0.13%)
Feb 14, 2014 24.80 24.78 24.78 24.78 1,030,259 -0.02(-0.10%)
Feb 13, 2014 24.80 24.81 24.79 24.81 415,732 +0.01(+0.03%)
Feb 12, 2014 24.80 24.81 24.78 24.80 436,390 +0.00(+0.00%)
Feb 11, 2014 24.81 24.82 24.79 24.80 817,962 +0.00(+0.00%)
Feb 10, 2014 24.82 24.82 24.80 24.80 316,293 -0.02(-0.07%)
Feb 07, 2014 24.82 24.82 24.79 24.82 742,373 +0.02(+0.07%)
Feb 06, 2014 24.79 24.82 24.79 24.80 3,273,129 -0.02(-0.07%)
Feb 05, 2014 24.79 24.82 24.79 24.82 748,491 +0.01(+0.03%)
Feb 04, 2014 24.81 24.81 24.78 24.81 667,992 -0.01(-0.03%)
Feb 03, 2014 24.78 24.82 24.77 24.82 595,344 +0.05(+0.19%)
Jan 31, 2014 24.78 24.78 24.76 24.77 760,469 +0.00(+0.00%)
Jan 30, 2014 24.80 24.81 24.77 24.77 501,349 +0.00(+0.00%)
Jan 29, 2014 24.78 24.78 24.77 24.77 370,515 -0.01(-0.03%)
Jan 28, 2014 24.78 24.78 24.76 24.78 841,323 +0.01(+0.03%)
Jan 27, 2014 24.78 24.82 24.75 24.77 484,060 +0.01(+0.03%)
Jan 24, 2014 24.78 24.80 24.74 24.76 644,894 -0.02(-0.07%)
Jan 23, 2014 24.75 24.80 24.74 24.78 1,012,282 +0.02(+0.07%)
Jan 22, 2014 24.74 24.76 24.74 24.76 812,779 +0.00(+0.00%)
Jan 21, 2014 24.75 24.77 24.74 24.76 300,904 +0.02(+0.07%)
Jan 17, 2014 24.74 24.74 24.74 24.74 239,537 +0.00(+0.00%)
Jan 16, 2014 24.75 24.75 24.74 24.74 348,698 +0.00(+0.00%)
Jan 15, 2014 24.74 24.74 24.74 24.74 812,942 +0.01(+0.03%)
Jan 14, 2014 24.77 24.77 24.74 24.74 379,249 -0.02(-0.10%)
Jan 13, 2014 24.76 24.77 24.74 24.76 602,248 +0.00(+0.00%)
Jan 10, 2014 24.74 24.77 24.74 24.76 352,582 +0.03(+0.13%)
Jan 09, 2014 24.73 24.74 24.71 24.73 448,039 +0.02(+0.10%)
Jan 08, 2014 24.70 24.74 24.70 24.70 584,629 -0.02(-0.10%)
Jan 07, 2014 24.73 24.74 24.72 24.73 509,789 +0.02(+0.07%)
Jan 06, 2014 24.74 24.74 24.71 24.71 260,440 -0.01(-0.03%)
Jan 03, 2014 24.74 24.74 24.70 24.72 733,026 -0.01(-0.05%)
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.