Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.22 25.24 25.20 25.20 788,446 +0.00(+0.00%)
Sep 29, 2015 25.21 25.23 25.20 25.20 639,997 +0.00(+0.00%)
Sep 28, 2015 25.20 25.21 25.20 25.20 304,548 +0.00(+0.00%)
Sep 25, 2015 25.20 25.21 25.20 25.20 288,172 -0.02(-0.07%)
Sep 24, 2015 25.22 25.23 25.20 25.22 289,978 +0.00(+0.00%)
Sep 23, 2015 25.21 25.22 25.20 25.22 348,664 +0.02(+0.07%)
Sep 22, 2015 25.21 25.22 25.20 25.20 1,038,132 +0.01(+0.03%)
Sep 21, 2015 25.20 25.22 25.20 25.20 433,856 -0.01(-0.03%)
Sep 18, 2015 25.23 25.23 25.19 25.20 473,849 -0.01(-0.03%)
Sep 17, 2015 25.14 25.21 25.13 25.21 368,366 +0.07(+0.26%)
Sep 16, 2015 25.14 25.17 25.14 25.15 349,408 +0.00(+0.00%)
Sep 15, 2015 25.16 25.19 25.14 25.15 442,727 -0.05(-0.20%)
Sep 14, 2015 25.19 25.20 25.17 25.20 460,388 +0.00(+0.00%)
Sep 11, 2015 25.18 25.21 25.18 25.20 468,287 +0.02(+0.10%)
Sep 10, 2015 25.20 25.20 25.16 25.17 693,925 -0.02(-0.10%)
Sep 09, 2015 25.18 25.20 25.16 25.20 622,639 +0.00(+0.00%)
Sep 08, 2015 25.17 25.20 25.15 25.20 851,915 +0.02(+0.07%)
Sep 04, 2015 25.18 25.18 25.18 25.18 253,324 +0.00(+0.00%)
Sep 03, 2015 25.15 25.19 25.15 25.18 458,113 +0.02(+0.07%)
Sep 02, 2015 25.14 25.17 25.13 25.16 1,888,862 +0.02(+0.10%)
Sep 01, 2015 25.13 25.15 25.12 25.14 1,008,955 +0.01(+0.02%)
Aug 31, 2015 25.17 25.17 25.12 25.13 3,757,321 -0.02(-0.07%)
Aug 28, 2015 25.19 25.19 25.13 25.15 660,403 -0.02(-0.10%)
Aug 27, 2015 25.17 25.19 25.16 25.17 1,160,413 -0.02(-0.10%)
Aug 26, 2015 25.15 25.21 25.15 25.20 404,514 -0.02(-0.07%)
Aug 25, 2015 25.18 25.22 25.17 25.22 1,413,585 +0.02(+0.07%)
Aug 24, 2015 25.18 25.22 25.17 25.20 1,594,818 +0.02(+0.07%)
Aug 21, 2015 25.18 25.20 25.16 25.18 515,642 +0.02(+0.07%)
Aug 20, 2015 25.17 25.17 25.15 25.17 394,872 +0.01(+0.03%)
Aug 19, 2015 25.12 25.18 25.12 25.16 636,849 +0.02(+0.07%)
Aug 18, 2015 25.16 25.16 25.13 25.14 342,200 -0.02(-0.07%)
Aug 17, 2015 25.14 25.16 25.13 25.16 379,710 +0.02(+0.07%)
Aug 14, 2015 25.13 25.17 25.13 25.14 1,937,409 +0.01(+0.03%)
Aug 13, 2015 25.15 25.17 25.13 25.13 523,038 -0.04(-0.16%)
Aug 12, 2015 25.16 25.19 25.16 25.17 497,879 +0.02(+0.10%)
Aug 11, 2015 25.14 25.17 25.14 25.15 511,990 -0.01(-0.03%)
Aug 10, 2015 25.13 25.17 25.12 25.16 416,223 +0.02(+0.10%)
Aug 07, 2015 25.17 25.17 25.12 25.13 493,865 -0.04(-0.15%)
Aug 06, 2015 25.15 25.18 25.15 25.17 1,257,228 +0.01(+0.05%)
Aug 05, 2015 25.17 25.17 25.14 25.16 482,041 -0.01(-0.03%)
Aug 04, 2015 25.21 25.22 25.17 25.17 1,065,035 -0.03(-0.13%)
Aug 03, 2015 25.21 25.22 25.19 25.20 403,565 -0.01(-0.05%)
Jul 31, 2015 25.19 25.22 25.19 25.21 493,553 +0.03(+0.13%)
Jul 30, 2015 25.19 25.19 25.15 25.18 518,259 +0.00(+0.00%)
Jul 29, 2015 25.19 25.20 25.17 25.18 594,577 -0.02(-0.07%)
Jul 28, 2015 25.19 25.19 25.16 25.19 596,567 +0.01(+0.03%)
Jul 27, 2015 25.16 25.19 25.16 25.19 766,832 +0.03(+0.13%)
Jul 24, 2015 25.17 25.18 25.15 25.15 323,261 -0.02(-0.07%)
Jul 23, 2015 25.14 25.17 25.14 25.17 405,184 +0.01(+0.03%)
Jul 22, 2015 25.14 25.17 25.14 25.16 655,482 +0.00(+0.00%)
Jul 21, 2015 25.16 25.17 25.14 25.16 254,288 +0.01(+0.03%)
Jul 20, 2015 25.15 25.16 25.14 25.15 312,241 -0.01(-0.03%)
Jul 17, 2015 25.16 25.17 25.15 25.16 391,551 -0.01(-0.03%)
Jul 16, 2015 25.19 25.19 25.16 25.17 499,047 -0.01(-0.03%)
Jul 15, 2015 25.19 25.19 25.17 25.18 1,046,955 +0.00(+0.00%)
Jul 14, 2015 25.19 25.21 25.18 25.18 602,048 -0.02(-0.07%)
Jul 13, 2015 25.18 25.21 25.18 25.19 476,501 +0.00(+0.00%)
Jul 10, 2015 25.23 25.23 25.19 25.19 410,654 -0.05(-0.20%)
Jul 09, 2015 25.23 25.25 25.23 25.24 858,054 -0.01(-0.03%)
Jul 08, 2015 25.23 25.26 25.23 25.25 1,380,778 +0.02(+0.10%)
Jul 07, 2015 25.23 25.26 25.21 25.23 858,993 +0.01(+0.03%)
Jul 06, 2015 25.23 25.23 25.19 25.22 2,123,022 +0.04(+0.16%)
Jul 02, 2015 25.18 25.18 25.18 25.18 530,918 +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.