Skip to main content

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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.20 26.23 26.19 26.22 833,370 +0.02(+0.07%)
Oct 30, 2017 26.23 26.20 26.20 446,767 -0.01(-0.03%)
Oct 27, 2017 26.20 26.22 26.19 26.21 432,285 +0.01(+0.03%)
Oct 26, 2017 26.20 26.21 26.19 26.20 571,658 +0.01(+0.03%)
Oct 25, 2017 26.19 26.21 26.18 26.19 499,076 -0.02(-0.07%)
Oct 24, 2017 26.20 26.21 26.19 26.21 511,220 +0.01(+0.03%)
Oct 23, 2017 26.20 26.22 26.19 26.20 494,562 +0.00(+0.00%)
Oct 20, 2017 26.19 26.20 26.18 26.20 537,840 +0.01(+0.03%)
Oct 19, 2017 26.20 26.20 26.18 26.19 353,877 +0.00(+0.00%)
Oct 18, 2017 26.17 26.20 26.17 26.19 470,206 +0.00(+0.00%)
Oct 17, 2017 26.18 26.21 26.18 26.19 264,846 -0.02(-0.07%)
Oct 16, 2017 26.19 26.22 26.19 26.21 433,277 +0.00(+0.00%)
Oct 13, 2017 26.19 26.22 26.19 26.21 837,442 +0.03(+0.10%)
Oct 12, 2017 26.21 26.21 26.19 26.19 331,229 -0.01(-0.03%)
Oct 11, 2017 26.22 26.22 26.18 26.19 1,270,159 -0.03(-0.10%)
Oct 10, 2017 26.20 26.22 26.19 26.22 566,569 +0.01(+0.03%)
Oct 09, 2017 26.19 26.22 26.19 26.21 257,101 +0.02(+0.07%)
Oct 06, 2017 26.19 26.20 26.18 26.19 247,808 +0.00(+0.00%)
Oct 05, 2017 26.20 26.22 26.19 26.19 390,213 -0.02(-0.07%)
Oct 04, 2017 26.19 26.22 26.19 26.21 339,815 +0.01(+0.03%)
Oct 03, 2017 26.19 26.21 26.19 26.20 296,085 +0.02(+0.07%)
Oct 02, 2017 26.19 26.20 26.18 26.19 399,481 -0.00(-0.01%)
Sep 29, 2017 26.18 26.21 26.18 26.19 302,181 -0.01(-0.03%)
Sep 28, 2017 26.19 26.20 26.17 26.20 396,032 +0.03(+0.10%)
Sep 27, 2017 26.18 26.19 26.17 26.17 576,609 -0.01(-0.03%)
Sep 26, 2017 26.19 26.20 26.17 26.18 287,745 -0.01(-0.03%)
Sep 25, 2017 26.16 26.21 26.16 26.19 667,061 +0.02(+0.07%)
Sep 22, 2017 26.16 26.18 26.16 26.17 225,573 +0.00(+0.00%)
Sep 21, 2017 26.17 26.18 26.16 26.17 488,498 +0.00(+0.00%)
Sep 20, 2017 26.19 26.20 26.16 26.17 268,375 -0.02(-0.07%)
Sep 19, 2017 26.19 26.20 26.17 26.19 293,942 +0.00(+0.00%)
Sep 18, 2017 26.19 26.19 26.17 26.19 398,239 +0.01(+0.03%)
Sep 15, 2017 26.19 26.20 26.17 26.18 1,140,233 +0.01(+0.03%)
Sep 14, 2017 26.17 26.19 26.17 26.17 476,471 -0.02(-0.07%)
Sep 13, 2017 26.18 26.20 26.17 26.19 2,000,487 +0.01(+0.03%)
Sep 12, 2017 26.21 26.21 26.18 26.18 307,832 -0.03(-0.13%)
Sep 11, 2017 26.22 26.22 26.20 26.22 469,235 -0.02(-0.07%)
Sep 08, 2017 26.22 26.23 26.21 26.23 262,323 +0.00(+0.00%)
Sep 07, 2017 26.22 26.23 26.21 26.23 460,506 +0.02(+0.07%)
Sep 06, 2017 26.23 26.24 26.21 26.22 584,553 +0.02(+0.07%)
Sep 05, 2017 26.20 26.23 26.20 26.20 428,893 +0.02(+0.07%)
Sep 01, 2017 26.20 26.20 26.19 26.18 198,492 -0.02(-0.08%)
Aug 31, 2017 26.17 26.21 26.17 26.20 777,371 +0.01(+0.03%)
Aug 30, 2017 26.19 26.19 26.17 26.19 744,664 +0.00(+0.00%)
Aug 29, 2017 26.17 26.19 26.17 26.19 843,024 +0.01(+0.03%)
Aug 28, 2017 26.19 26.19 26.16 26.18 146,732 +0.02(+0.06%)
Aug 25, 2017 26.18 26.18 26.16 26.17 254,582 +0.01(+0.03%)
Aug 24, 2017 26.18 26.18 26.16 26.16 387,584 -0.03(-0.10%)
Aug 23, 2017 26.18 26.18 26.14 26.18 555,813 +0.01(+0.03%)
Aug 22, 2017 26.15 26.18 26.15 26.18 363,781 +0.00(+0.00%)
Aug 21, 2017 26.15 26.18 26.15 26.18 322,059 +0.03(+0.10%)
Aug 18, 2017 26.17 26.18 26.15 26.15 1,170,498 -0.02(-0.07%)
Aug 17, 2017 26.15 26.17 26.13 26.17 954,909 +0.02(+0.07%)
Aug 16, 2017 26.12 26.16 26.12 26.15 1,027,772 +0.01(+0.03%)
Aug 15, 2017 26.15 26.15 26.12 26.14 244,970 -0.01(-0.03%)
Aug 14, 2017 26.14 26.15 26.14 26.15 320,068 +0.01(+0.03%)
Aug 11, 2017 26.12 26.16 26.12 26.14 286,132 +0.00(+0.00%)
Aug 10, 2017 26.15 26.15 26.13 26.14 327,958 -0.01(-0.03%)
Aug 09, 2017 26.14 26.15 26.12 26.15 1,407,689 +0.03(+0.13%)
Aug 08, 2017 26.15 26.15 26.12 26.12 270,003 -0.03(-0.13%)
Aug 07, 2017 26.15 26.15 26.13 26.15 177,609 +0.00(+0.00%)
Aug 04, 2017 26.13 26.15 26.13 26.15 307,769 +0.02(+0.07%)
Aug 03, 2017 26.13 26.15 26.13 26.13 248,144 -0.02(-0.07%)
Aug 02, 2017 26.15 26.15 26.13 26.15 330,069 -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.