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

29.42 -0.05 (-0.18%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.61 26.68 26.61 26.67 734,537 +0.03(+0.10%)
Feb 26, 2016 26.60 26.65 26.60 26.65 795,003 +0.00(+0.00%)
Feb 25, 2016 26.64 26.65 26.60 26.65 1,095,941 +0.04(+0.13%)
Feb 24, 2016 26.58 26.64 26.58 26.61 1,307,280 +0.00(+0.00%)
Feb 23, 2016 26.57 26.62 26.56 26.61 1,210,843 +0.02(+0.07%)
Feb 22, 2016 26.55 26.60 26.55 26.60 745,588 +0.03(+0.10%)
Feb 19, 2016 26.56 26.60 26.56 26.57 302,637 -0.02(-0.07%)
Feb 18, 2016 26.58 26.59 26.56 26.59 433,247 +0.03(+0.10%)
Feb 17, 2016 26.56 26.57 26.54 26.56 418,954 +0.01(+0.03%)
Feb 16, 2016 26.55 26.58 26.55 26.55 399,260 +0.01(+0.03%)
Feb 12, 2016 26.59 26.54 26.54 26.54 518,251 -0.06(-0.23%)
Feb 11, 2016 26.67 26.67 26.59 26.60 665,176 -0.02(-0.07%)
Feb 10, 2016 26.61 26.63 26.56 26.62 1,676,226 +0.03(+0.10%)
Feb 09, 2016 26.59 26.61 26.56 26.60 1,828,492 +0.02(+0.07%)
Feb 08, 2016 26.54 26.58 26.54 26.58 302,113 +0.03(+0.10%)
Feb 05, 2016 26.55 26.56 26.53 26.55 332,465 -0.02(-0.07%)
Feb 04, 2016 26.54 26.57 26.54 26.57 357,523 +0.02(+0.07%)
Feb 03, 2016 26.57 26.57 26.53 26.55 2,191,385 +0.02(+0.07%)
Feb 02, 2016 26.53 26.55 26.53 26.53 861,439 -0.02(-0.07%)
Feb 01, 2016 26.59 26.59 26.53 26.55 2,017,497 +0.01(+0.03%)
Jan 29, 2016 26.54 26.57 26.54 26.54 873,751 +0.00(+0.00%)
Jan 28, 2016 26.51 26.54 26.51 26.54 500,470 +0.04(+0.13%)
Jan 27, 2016 26.52 26.53 26.50 26.51 651,182 -0.03(-0.12%)
Jan 26, 2016 26.56 26.56 26.53 26.54 1,228,573 +0.00(+0.02%)
Jan 25, 2016 26.54 26.55 26.50 26.54 580,672 +0.01(+0.03%)
Jan 22, 2016 26.52 26.57 26.49 26.53 5,586,738 +0.00(+0.00%)
Jan 21, 2016 26.53 26.57 26.51 26.53 1,205,710 +0.01(+0.03%)
Jan 20, 2016 26.56 26.61 26.50 26.52 2,274,402 -0.08(-0.30%)
Jan 19, 2016 26.60 26.62 26.56 26.60 2,264,350 +0.02(+0.07%)
Jan 15, 2016 26.61 26.58 26.58 26.58 1,380,406 -0.02(-0.07%)
Jan 14, 2016 26.62 26.63 26.59 26.60 645,852 -0.01(-0.03%)
Jan 13, 2016 26.58 26.62 26.58 26.61 852,028 +0.00(+0.00%)
Jan 12, 2016 26.61 26.62 26.58 26.61 878,709 +0.00(+0.00%)
Jan 11, 2016 26.58 26.61 26.56 26.61 1,931,768 +0.03(+0.10%)
Jan 08, 2016 26.58 26.62 26.55 26.58 3,228,675 -0.03(-0.10%)
Jan 07, 2016 26.60 26.61 26.58 26.61 748,434 +0.01(+0.03%)
Jan 06, 2016 26.58 26.60 26.57 26.60 695,103 +0.03(+0.10%)
Jan 05, 2016 26.56 26.61 26.54 26.57 2,894,667 +0.01(+0.03%)
Jan 04, 2016 26.58 26.59 26.51 26.56 852,537 +0.00(+0.00%)
Dec 31, 2015 26.54 26.56 26.56 26.56 470,512 +0.02(+0.07%)
Dec 30, 2015 26.53 26.54 26.49 26.54 555,718 +0.03(+0.10%)
Dec 29, 2015 26.55 26.55 26.52 26.52 559,174 -0.01(-0.02%)
Dec 28, 2015 26.54 26.54 26.50 26.52 789,645 -0.02(-0.08%)
Dec 24, 2015 26.54 26.55 26.55 26.55 479,362 +0.01(+0.03%)
Dec 23, 2015 26.53 26.55 26.52 26.54 620,393 -0.03(-0.10%)
Dec 22, 2015 26.53 26.57 26.53 26.56 841,709 +0.00(+0.00%)
Dec 21, 2015 26.54 26.56 26.53 26.56 488,941 +0.02(+0.07%)
Dec 18, 2015 26.50 26.56 26.50 26.55 8,530,686 +0.03(+0.10%)
Dec 17, 2015 26.51 26.54 26.49 26.52 1,022,326 +0.00(+0.00%)
Dec 16, 2015 26.55 26.57 26.52 26.52 586,629 -0.06(-0.23%)
Dec 15, 2015 26.53 26.61 26.53 26.58 732,285 -0.04(-0.16%)
Dec 14, 2015 26.59 26.62 26.57 26.62 696,929 +0.01(+0.03%)
Dec 11, 2015 26.58 26.62 26.56 26.61 428,100 +0.03(+0.10%)
Dec 10, 2015 26.58 26.61 26.57 26.59 958,498 -0.01(-0.03%)
Dec 09, 2015 26.58 26.61 26.56 26.60 552,674 -0.01(-0.03%)
Dec 08, 2015 26.60 26.62 26.59 26.61 401,022 -0.02(-0.07%)
Dec 07, 2015 26.61 26.64 26.57 26.62 1,491,308 +0.00(+0.00%)
Dec 04, 2015 26.61 26.64 26.61 26.62 528,065 -0.01(-0.03%)
Dec 03, 2015 26.63 26.65 26.59 26.63 865,197 -0.03(-0.13%)
Dec 02, 2015 26.62 26.67 26.61 26.67 1,204,755 +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.