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

31.33 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.65 30.65 30.62 30.64 436,095 +0.01(+0.03%)
Apr 27, 2017 30.59 30.64 30.59 30.63 195,557 +0.02(+0.07%)
Apr 26, 2017 30.62 30.63 30.59 30.61 456,040 +0.00(+0.00%)
Apr 25, 2017 30.59 30.63 30.59 30.61 365,046 +0.00(+0.00%)
Apr 24, 2017 30.62 30.63 30.60 30.61 221,283 -0.01(-0.03%)
Apr 21, 2017 30.62 30.65 30.62 30.62 191,466 -0.02(-0.07%)
Apr 20, 2017 30.63 30.64 30.62 30.64 208,764 -0.02(-0.07%)
Apr 19, 2017 30.65 30.66 30.62 30.66 142,765 +0.01(+0.03%)
Apr 18, 2017 30.61 30.65 30.61 30.65 222,996 +0.02(+0.07%)
Apr 17, 2017 30.62 30.65 30.61 30.63 220,923 +0.01(+0.03%)
Apr 13, 2017 30.60 30.64 30.60 30.62 288,265 +0.00(+0.00%)
Apr 12, 2017 30.59 30.62 30.59 30.62 196,660 +0.02(+0.07%)
Apr 11, 2017 30.59 30.61 30.57 30.60 453,418 +0.02(+0.07%)
Apr 10, 2017 30.57 30.58 30.55 30.58 246,487 +0.01(+0.03%)
Apr 07, 2017 30.59 30.60 30.55 30.57 168,006 -0.02(-0.07%)
Apr 06, 2017 30.58 30.59 30.55 30.59 322,548 +0.01(+0.03%)
Apr 05, 2017 30.59 30.59 30.56 30.58 280,569 -0.01(-0.03%)
Apr 04, 2017 30.59 30.59 30.57 30.59 227,734 +0.01(+0.03%)
Apr 03, 2017 30.57 30.58 30.55 30.58 266,162 -0.03(-0.10%)
Mar 31, 2017 30.58 30.61 30.58 30.61 432,347 +0.01(+0.03%)
Mar 30, 2017 30.58 30.60 30.57 30.60 271,124 +0.01(+0.03%)
Mar 29, 2017 30.57 30.60 30.56 30.59 459,896 +0.02(+0.07%)
Mar 28, 2017 30.57 30.59 30.57 30.57 266,401 -0.01(-0.03%)
Mar 27, 2017 30.60 30.60 30.58 30.58 259,559 +0.01(+0.03%)
Mar 24, 2017 30.59 30.59 30.57 30.57 213,632 -0.01(-0.03%)
Mar 23, 2017 30.57 30.59 30.56 30.58 942,765 -0.01(-0.03%)
Mar 22, 2017 30.59 30.59 30.56 30.59 452,376 +0.01(+0.03%)
Mar 21, 2017 30.54 30.58 30.54 30.58 482,002 +0.03(+0.10%)
Mar 20, 2017 30.53 30.55 30.53 30.55 200,247 +0.02(+0.06%)
Mar 17, 2017 30.53 30.54 30.52 30.53 250,555 +0.01(+0.03%)
Mar 16, 2017 30.52 30.53 30.51 30.52 303,453 -0.02(-0.07%)
Mar 15, 2017 30.47 30.54 30.47 30.54 304,175 +0.06(+0.20%)
Mar 14, 2017 30.48 30.50 30.48 30.48 403,349 +0.00(+0.00%)
Mar 13, 2017 30.49 30.50 30.48 30.48 210,408 -0.02(-0.07%)
Mar 10, 2017 30.51 30.51 30.49 30.50 435,135 +0.01(+0.03%)
Mar 09, 2017 30.51 30.51 30.48 30.49 257,153 -0.02(-0.07%)
Mar 08, 2017 30.50 30.52 30.49 30.51 536,053 +0.00(+0.00%)
Mar 07, 2017 30.55 30.55 30.51 30.51 314,780 -0.03(-0.10%)
Mar 06, 2017 30.55 30.55 30.53 30.54 284,355 +0.00(+0.00%)
Mar 03, 2017 30.52 30.54 30.51 30.54 383,399 +0.02(+0.07%)
Mar 02, 2017 30.52 30.53 30.51 30.52 422,370 -0.02(-0.07%)
Mar 01, 2017 30.54 30.56 30.53 30.54 498,623 -0.07(-0.23%)
Feb 28, 2017 30.61 30.64 30.61 30.61 458,245 -0.01(-0.03%)
Feb 27, 2017 30.63 30.64 30.62 30.62 443,733 -0.02(-0.07%)
Feb 24, 2017 30.63 30.65 30.61 30.64 737,584 +0.03(+0.10%)
Feb 23, 2017 30.59 30.63 30.59 30.61 457,680 +0.01(+0.03%)
Feb 22, 2017 30.60 30.61 30.59 30.60 928,316 +0.02(+0.07%)
Feb 21, 2017 30.57 30.60 30.57 30.58 979,913 -0.01(-0.03%)
Feb 17, 2017 30.59 30.59 30.59 0 +0.03(+0.10%)
Feb 16, 2017 30.55 30.57 30.55 30.56 177,590 +0.00(+0.00%)
Feb 15, 2017 30.55 30.56 30.53 30.56 433,257 +0.01(+0.03%)
Feb 14, 2017 30.57 30.58 30.54 30.55 480,144 -0.02(-0.07%)
Feb 13, 2017 30.54 30.57 30.54 30.57 493,347 +0.02(+0.07%)
Feb 10, 2017 30.54 30.57 30.54 30.55 268,093 -0.01(-0.03%)
Feb 09, 2017 30.54 30.58 30.54 30.56 288,065 +0.00(+0.00%)
Feb 08, 2017 30.58 30.59 30.55 30.56 2,604,738 +0.00(+0.00%)
Feb 07, 2017 30.56 30.59 30.56 30.56 301,412 -0.02(-0.07%)
Feb 06, 2017 30.57 30.58 30.53 30.58 2,521,493 +0.03(+0.10%)
Feb 03, 2017 30.56 30.58 30.54 30.55 1,584,180 +0.01(+0.03%)
Feb 02, 2017 30.55 30.55 30.53 30.54 792,682 +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.