Skip to main content

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

29.80 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.10 26.12 26.09 26.11 3,116,833 +0.01(+0.03%)
Jan 30, 2018 26.13 26.13 26.10 26.10 757,970 -0.02(-0.07%)
Jan 29, 2018 26.12 26.12 26.11 26.12 599,196 +0.01(+0.03%)
Jan 26, 2018 26.12 26.13 26.11 26.11 905,335 -0.03(-0.10%)
Jan 25, 2018 26.12 26.18 26.12 26.13 2,007,442 +0.00(+0.00%)
Jan 24, 2018 26.13 26.13 26.12 26.13 676,012 +0.00(+0.00%)
Jan 23, 2018 26.12 26.13 26.12 26.13 760,525 +0.03(+0.10%)
Jan 22, 2018 26.12 26.13 26.11 26.11 747,452 -0.01(-0.03%)
Jan 19, 2018 26.12 26.14 26.11 26.12 1,522,211 -0.01(-0.03%)
Jan 18, 2018 26.12 26.13 26.11 26.12 2,227,692 +0.01(+0.03%)
Jan 17, 2018 26.14 26.15 26.12 26.12 8,332,422 -0.03(-0.10%)
Jan 16, 2018 26.14 26.17 26.13 26.14 1,374,123 -0.02(-0.07%)
Jan 12, 2018 26.16 26.16 26.16 0 -0.02(-0.07%)
Jan 11, 2018 26.18 26.18 26.17 26.18 952,224 +0.00(+0.00%)
Jan 10, 2018 26.18 26.18 2,918,110 +0.03(+0.10%)
Jan 09, 2018 26.17 26.18 26.15 26.15 2,395,218 +0.00(+0.00%)
Jan 08, 2018 26.13 26.18 26.13 26.15 950,320 +0.02(+0.07%)
Jan 05, 2018 26.15 26.16 26.13 26.13 1,254,618 -0.02(-0.07%)
Jan 04, 2018 26.15 26.17 26.13 26.15 643,957 -0.02(-0.07%)
Jan 03, 2018 26.18 26.18 26.15 26.17 736,694 +0.00(+0.00%)
Jan 02, 2018 26.20 26.20 26.12 26.17 1,206,675 +0.00(+0.00%)
Dec 29, 2017 26.17 26.17 26.17 0 +0.01(+0.03%)
Dec 28, 2017 26.18 26.18 26.15 26.16 2,085,581 -0.02(-0.07%)
Dec 27, 2017 26.17 26.18 26.15 26.18 1,944,657 +0.04(+0.16%)
Dec 26, 2017 26.14 26.16 26.12 26.13 819,324 -0.02(-0.07%)
Dec 22, 2017 26.12 26.16 26.12 26.15 1,452,609 +0.03(+0.10%)
Dec 21, 2017 26.14 26.16 26.12 26.12 1,959,406 -0.03(-0.10%)
Dec 20, 2017 26.13 26.17 26.12 26.15 899,137 -0.01(-0.03%)
Dec 19, 2017 26.16 26.16 26.13 26.16 2,144,765 +0.01(+0.03%)
Dec 18, 2017 26.15 26.18 26.15 26.15 1,206,868 -0.02(-0.07%)
Dec 15, 2017 26.16 26.18 26.14 26.17 1,652,928 +0.01(+0.03%)
Dec 14, 2017 26.16 26.17 26.13 26.16 990,310 +0.00(+0.00%)
Dec 13, 2017 26.16 26.17 26.13 26.16 1,939,313 +0.02(+0.07%)
Dec 12, 2017 26.15 26.16 26.13 26.14 717,129 -0.02(-0.07%)
Dec 11, 2017 26.16 26.17 26.14 26.16 412,070 +0.00(+0.00%)
Dec 08, 2017 26.16 26.17 26.14 26.16 1,243,109 +0.02(+0.07%)
Dec 07, 2017 26.14 26.16 26.13 26.14 1,018,453 +0.02(+0.07%)
Dec 06, 2017 26.13 26.17 26.13 26.13 915,383 -0.02(-0.07%)
Dec 05, 2017 26.12 26.15 26.12 26.14 574,831 +0.01(+0.03%)
Dec 04, 2017 26.16 26.16 26.13 26.13 525,559 -0.02(-0.07%)
Dec 01, 2017 26.13 26.16 26.13 26.15 512,353 +0.02(+0.06%)
Nov 30, 2017 26.13 26.16 26.13 26.13 1,059,027 -0.02(-0.07%)
Nov 29, 2017 26.15 26.16 26.14 26.15 839,843 -0.01(-0.03%)
Nov 28, 2017 26.15 26.18 26.14 26.16 1,513,748 +0.01(+0.03%)
Nov 27, 2017 26.16 26.17 26.13 26.15 510,809 -0.01(-0.03%)
Nov 24, 2017 26.16 26.17 26.14 26.16 215,818 +0.00(+0.00%)
Nov 22, 2017 26.14 26.16 26.13 26.16 433,143 +0.03(+0.13%)
Nov 21, 2017 26.13 26.14 26.12 26.13 547,002 -0.01(-0.03%)
Nov 20, 2017 26.13 26.15 26.13 26.13 567,487 -0.01(-0.03%)
Nov 17, 2017 26.14 26.16 26.13 26.14 898,232 -0.01(-0.03%)
Nov 16, 2017 26.14 26.15 26.13 26.15 1,006,916 +0.01(+0.03%)
Nov 15, 2017 26.17 26.17 26.13 26.14 1,031,195 -0.02(-0.07%)
Nov 14, 2017 26.16 26.16 26.13 26.16 627,100 +0.02(+0.07%)
Nov 13, 2017 26.18 26.18 26.14 26.14 362,894 -0.02(-0.07%)
Nov 10, 2017 26.17 26.18 26.15 26.16 546,674 -0.01(-0.03%)
Nov 09, 2017 26.19 26.19 26.17 26.17 519,025 -0.01(-0.03%)
Nov 08, 2017 26.19 26.19 26.17 26.18 724,611 -0.02(-0.07%)
Nov 07, 2017 26.20 26.20 26.18 26.19 451,792 -0.01(-0.03%)
Nov 06, 2017 26.18 26.20 26.18 26.20 655,834 +0.02(+0.07%)
Nov 03, 2017 26.22 26.22 26.19 26.19 1,510,228 -0.01(-0.03%)
Nov 02, 2017 26.23 26.23 26.19 26.19 855,779 -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.