Skip to main content

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

29.66 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.29 26.31 26.28 26.31 1,248,375 +0.03(+0.10%)
Feb 26, 2015 26.32 26.32 26.29 26.29 1,185,456 -0.03(-0.10%)
Feb 25, 2015 26.31 26.33 26.30 26.31 4,207,426 +0.01(+0.03%)
Feb 24, 2015 26.28 26.36 26.27 26.31 15,055,498 +0.03(+0.13%)
Feb 23, 2015 26.21 26.27 26.21 26.27 430,013 +0.03(+0.13%)
Feb 20, 2015 26.24 26.27 26.24 26.24 823,522 +0.00(+0.00%)
Feb 19, 2015 26.23 26.25 26.21 26.24 523,909 +0.03(+0.10%)
Feb 18, 2015 26.20 26.24 26.19 26.21 751,880 +0.00(+0.00%)
Feb 17, 2015 26.23 26.27 26.20 26.21 659,027 -0.02(-0.07%)
Feb 13, 2015 26.21 26.23 26.23 26.23 662,356 -0.02(-0.07%)
Feb 12, 2015 26.20 26.25 26.20 26.25 402,277 +0.03(+0.10%)
Feb 11, 2015 26.22 26.23 26.20 26.22 367,191 +0.02(+0.07%)
Feb 10, 2015 26.21 26.25 26.19 26.20 862,184 -0.03(-0.10%)
Feb 09, 2015 26.19 26.25 26.19 26.23 419,454 +0.03(+0.10%)
Feb 06, 2015 26.25 26.25 26.20 26.20 1,808,313 -0.09(-0.33%)
Feb 05, 2015 26.28 26.29 26.25 26.29 605,322 +0.03(+0.13%)
Feb 04, 2015 26.25 26.28 26.24 26.25 263,247 -0.02(-0.07%)
Feb 03, 2015 26.28 26.28 26.25 26.27 385,744 -0.02(-0.07%)
Feb 02, 2015 26.29 26.29 26.25 26.29 303,068 +0.04(+0.13%)
Jan 30, 2015 26.26 26.28 26.24 26.25 881,276 +0.01(+0.03%)
Jan 29, 2015 26.24 26.26 26.23 26.24 635,993 -0.02(-0.07%)
Jan 28, 2015 26.23 26.28 26.23 26.26 1,238,760 +0.03(+0.10%)
Jan 27, 2015 26.23 26.24 26.22 26.24 2,257,529 +0.03(+0.10%)
Jan 26, 2015 26.24 26.24 26.20 26.21 438,031 -0.02(-0.07%)
Jan 23, 2015 26.20 26.23 26.19 26.23 362,997 +0.03(+0.13%)
Jan 22, 2015 26.22 26.24 26.19 26.19 600,964 -0.03(-0.10%)
Jan 21, 2015 26.22 26.23 26.19 26.22 582,698 +0.03(+0.13%)
Jan 20, 2015 26.19 26.22 26.17 26.19 1,653,453 +0.01(+0.03%)
Jan 16, 2015 26.21 26.23 26.18 26.18 3,405,180 -0.03(-0.13%)
Jan 15, 2015 26.21 26.24 26.19 26.21 451,076 +0.02(+0.07%)
Jan 14, 2015 26.21 26.22 26.19 26.19 353,068 -0.01(-0.03%)
Jan 13, 2015 26.19 26.21 26.19 26.20 267,515 +0.03(+0.10%)
Jan 12, 2015 26.19 26.21 26.17 26.18 490,671 -0.01(-0.03%)
Jan 09, 2015 26.15 26.19 26.14 26.19 473,582 +0.02(+0.07%)
Jan 08, 2015 26.14 26.17 26.12 26.17 504,600 +0.04(+0.16%)
Jan 07, 2015 26.12 26.16 26.11 26.13 1,122,742 +0.02(+0.07%)
Jan 06, 2015 26.13 26.15 26.11 26.11 733,790 +0.00(+0.00%)
Jan 05, 2015 26.14 26.17 26.11 26.11 569,718 -0.03(-0.13%)
Jan 02, 2015 26.13 26.15 26.13 26.14 275,833 -0.00(-0.02%)
Dec 31, 2014 26.10 26.15 26.15 26.15 740,561 +0.01(+0.05%)
Dec 30, 2014 26.13 26.14 26.10 26.13 584,269 +0.01(+0.03%)
Dec 29, 2014 26.12 26.13 26.08 26.13 556,965 -0.01(-0.04%)
Dec 26, 2014 26.13 26.14 26.09 26.14 564,036 +0.00(+0.00%)
Dec 24, 2014 26.11 26.14 26.14 26.14 558,830 +0.03(+0.13%)
Dec 23, 2014 26.14 26.14 26.09 26.10 429,555 -0.04(-0.16%)
Dec 22, 2014 26.11 26.15 26.11 26.14 580,866 +0.03(+0.10%)
Dec 19, 2014 26.14 26.18 26.09 26.12 653,954 -0.03(-0.13%)
Dec 18, 2014 26.13 26.16 26.13 26.15 547,302 +0.01(+0.03%)
Dec 17, 2014 26.19 26.20 26.14 26.14 421,003 +0.00(+0.00%)
Dec 16, 2014 26.14 26.16 26.12 26.14 964,399 +0.02(+0.07%)
Dec 15, 2014 26.16 26.19 26.12 26.13 697,733 -0.02(-0.07%)
Dec 12, 2014 26.14 26.18 26.13 26.14 687,005 -0.03(-0.10%)
Dec 11, 2014 26.16 26.18 26.14 26.17 465,387 +0.03(+0.13%)
Dec 10, 2014 26.16 26.17 26.14 26.14 1,250,005 -0.02(-0.07%)
Dec 09, 2014 26.15 26.18 26.14 26.15 844,350 +0.00(+0.00%)
Dec 08, 2014 26.16 26.18 26.14 26.15 673,130 -0.01(-0.03%)
Dec 05, 2014 26.19 26.19 26.16 26.16 269,641 -0.05(-0.20%)
Dec 04, 2014 26.21 26.22 26.19 26.21 854,090 +0.02(+0.07%)
Dec 03, 2014 26.21 26.23 26.19 26.19 558,369 -0.03(-0.10%)
Dec 02, 2014 26.22 26.25 26.21 26.22 495,028 -0.02(-0.07%)
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.