Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.20 25.22 25.18 25.20 2,230,778 -0.01(-0.03%)
Jun 29, 2016 25.17 25.21 25.17 25.20 1,629,296 +0.03(+0.13%)
Jun 28, 2016 25.12 25.20 25.12 25.17 976,842 +0.04(+0.16%)
Jun 27, 2016 25.15 25.19 25.13 25.13 537,463 -0.05(-0.20%)
Jun 24, 2016 25.15 25.18 25.13 25.18 897,576 +0.04(+0.16%)
Jun 23, 2016 25.15 25.15 25.13 25.14 227,570 -0.01(-0.03%)
Jun 22, 2016 25.15 25.15 25.13 25.15 730,426 +0.02(+0.07%)
Jun 21, 2016 25.15 25.16 25.13 25.13 547,061 -0.01(-0.03%)
Jun 20, 2016 25.15 25.17 25.14 25.14 1,085,795 -0.01(-0.03%)
Jun 17, 2016 25.16 25.17 25.14 25.15 385,964 +0.00(+0.00%)
Jun 16, 2016 25.15 25.17 25.13 25.15 424,096 +0.02(+0.07%)
Jun 15, 2016 25.15 25.17 25.12 25.13 558,045 +0.00(+0.00%)
Jun 14, 2016 25.16 25.16 25.12 25.13 325,995 -0.02(-0.10%)
Jun 13, 2016 25.12 25.15 25.12 25.15 379,686 +0.02(+0.10%)
Jun 10, 2016 25.12 25.14 25.11 25.13 377,553 +0.00(+0.00%)
Jun 09, 2016 25.12 25.14 25.11 25.13 806,852 +0.02(+0.07%)
Jun 08, 2016 25.11 25.13 25.11 25.11 750,745 +0.01(+0.03%)
Jun 07, 2016 25.11 25.11 25.06 25.11 541,213 +0.02(+0.10%)
Jun 06, 2016 25.10 25.10 25.06 25.08 468,728 -0.02(-0.07%)
Jun 03, 2016 25.11 25.11 25.08 25.10 1,088,545 +0.05(+0.20%)
Jun 02, 2016 25.03 25.06 25.02 25.05 576,481 -0.02(-0.07%)
Jun 01, 2016 25.06 25.06 25.03 25.06 389,011 +0.03(+0.10%)
May 31, 2016 25.01 25.05 25.01 25.04 1,629,289 +0.02(+0.07%)
May 27, 2016 25.02 25.02 25.02 25.02 523,340 -0.01(-0.03%)
May 26, 2016 25.04 25.04 25.01 25.03 361,192 +0.02(+0.07%)
May 25, 2016 25.00 25.02 24.99 25.01 536,968 +0.01(+0.03%)
May 24, 2016 24.99 25.02 24.98 25.01 437,621 +0.00(+0.00%)
May 23, 2016 25.01 25.01 24.99 25.01 436,042 +0.02(+0.07%)
May 20, 2016 25.00 25.02 24.99 24.99 566,291 -0.02(-0.10%)
May 19, 2016 25.01 25.01 25.00 25.01 373,432 +0.02(+0.07%)
May 18, 2016 25.01 25.03 25.00 25.00 416,938 -0.05(-0.20%)
May 17, 2016 25.07 25.07 25.04 25.05 341,274 -0.01(-0.03%)
May 16, 2016 25.08 25.10 25.05 25.05 5,607,154 -0.03(-0.13%)
May 13, 2016 25.07 25.10 25.07 25.09 388,891 +0.00(+0.00%)
May 12, 2016 25.09 25.10 25.06 25.09 274,581 -0.01(-0.03%)
May 11, 2016 25.07 25.10 25.07 25.10 356,509 -0.01(-0.03%)
May 10, 2016 25.09 25.11 25.06 25.10 689,026 +0.02(+0.10%)
May 09, 2016 25.06 25.10 25.06 25.08 268,543 +0.03(+0.13%)
May 06, 2016 25.05 25.07 25.05 25.05 562,727 -0.02(-0.10%)
May 05, 2016 25.05 25.07 25.05 25.07 787,234 +0.03(+0.13%)
May 04, 2016 25.05 25.06 25.03 25.04 531,634 +0.01(+0.03%)
May 03, 2016 25.05 25.07 25.03 25.03 852,754 +0.01(+0.04%)
May 02, 2016 25.03 25.03 25.00 25.02 592,756 -0.01(-0.03%)
Apr 29, 2016 24.98 25.03 24.97 25.03 12,401,456 +0.02(+0.07%)
Apr 28, 2016 24.98 25.01 24.98 25.01 382,944 +0.02(+0.10%)
Apr 27, 2016 24.99 25.00 24.96 24.99 2,500,030 +0.01(+0.03%)
Apr 26, 2016 24.99 24.99 24.95 24.98 626,378 -0.01(-0.03%)
Apr 25, 2016 24.99 25.01 24.98 24.99 5,740,196 -0.03(-0.13%)
Apr 22, 2016 25.01 25.03 25.00 25.02 568,477 +0.02(+0.07%)
Apr 21, 2016 24.99 25.01 24.98 25.00 393,834 +0.02(+0.07%)
Apr 20, 2016 24.98 25.02 24.98 24.99 527,220 +0.00(+0.00%)
Apr 19, 2016 24.99 25.01 24.99 24.99 557,236 -0.01(-0.03%)
Apr 18, 2016 24.97 25.01 24.97 24.99 450,864 +0.01(+0.03%)
Apr 15, 2016 24.98 24.99 24.96 24.99 416,494 +0.03(+0.13%)
Apr 14, 2016 24.97 24.99 24.95 24.95 842,410 -0.02(-0.07%)
Apr 13, 2016 24.98 24.98 24.95 24.97 708,895 -0.02(-0.07%)
Apr 12, 2016 24.98 25.00 24.96 24.99 966,205 -0.02(-0.10%)
Apr 11, 2016 25.03 25.03 24.96 25.01 751,458 +0.04(+0.16%)
Apr 08, 2016 24.98 24.98 24.96 24.97 452,045 +0.00(+0.00%)
Apr 07, 2016 24.99 24.99 24.95 24.97 866,958 +0.02(+0.07%)
Apr 06, 2016 24.96 24.97 24.93 24.95 665,880 +0.01(+0.03%)
Apr 05, 2016 24.95 24.98 24.95 24.95 1,475,266 -0.01(-0.03%)
Apr 04, 2016 24.95 24.98 24.94 24.95 278,020 +0.00(+0.00%)
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.