Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.34 26.36 26.32 26.34 1,013,868 -0.02(-0.07%)
Sep 27, 2018 26.32 26.36 26.32 26.36 788,348 +0.03(+0.10%)
Sep 26, 2018 26.31 26.35 26.31 26.33 705,397 +0.01(+0.03%)
Sep 25, 2018 26.31 26.33 26.31 26.32 964,019 +0.00(+0.00%)
Sep 24, 2018 26.31 26.35 26.31 26.32 1,391,822 -0.01(-0.03%)
Sep 21, 2018 26.32 26.34 26.31 26.33 1,217,031 +0.02(+0.07%)
Sep 20, 2018 26.33 26.33 26.31 26.31 658,331 +0.00(+0.00%)
Sep 19, 2018 26.31 26.34 26.31 26.31 1,329,534 -0.02(-0.07%)
Sep 18, 2018 26.32 26.33 26.31 26.33 692,765 +0.01(+0.03%)
Sep 17, 2018 26.32 26.34 26.31 26.32 494,678 +0.00(+0.00%)
Sep 14, 2018 26.31 26.33 26.31 26.32 484,818 -0.01(-0.03%)
Sep 13, 2018 26.32 26.33 26.31 26.33 746,088 +0.01(+0.03%)
Sep 12, 2018 26.32 26.34 26.31 26.32 576,213 +0.00(+0.00%)
Sep 11, 2018 26.32 26.32 26.30 26.32 418,767 -0.01(-0.03%)
Sep 10, 2018 26.31 26.34 26.31 26.33 2,795,735 +0.00(+0.00%)
Sep 07, 2018 26.35 26.35 26.31 26.33 781,943 -0.02(-0.07%)
Sep 06, 2018 26.34 26.36 26.34 26.35 651,655 +0.02(+0.07%)
Sep 05, 2018 26.34 26.35 26.33 26.33 658,720 -0.01(-0.03%)
Sep 04, 2018 26.35 26.36 26.32 26.34 1,154,442 -0.01(-0.04%)
Aug 31, 2018 26.35 26.35 26.35 0 +0.02(+0.07%)
Aug 30, 2018 26.31 26.34 26.31 26.33 5,356,886 +0.02(+0.07%)
Aug 29, 2018 26.33 26.33 26.31 26.31 641,922 +0.01(+0.03%)
Aug 28, 2018 26.31 26.34 26.31 26.31 731,567 -0.01(-0.03%)
Aug 27, 2018 26.32 26.34 26.31 26.31 475,083 -0.03(-0.10%)
Aug 24, 2018 26.33 26.34 26.31 26.34 418,595 +0.00(+0.00%)
Aug 23, 2018 26.31 26.34 26.31 26.34 484,918 +0.02(+0.07%)
Aug 22, 2018 26.33 26.33 26.31 26.32 1,507,928 +0.01(+0.03%)
Aug 21, 2018 26.34 26.34 26.31 26.31 543,316 -0.02(-0.07%)
Aug 20, 2018 26.31 26.33 26.31 26.33 447,840 +0.02(+0.08%)
Aug 17, 2018 26.32 26.33 26.31 26.31 754,391 -0.01(-0.05%)
Aug 16, 2018 26.31 26.32 26.30 26.32 726,035 +0.03(+0.10%)
Aug 15, 2018 26.31 26.31 26.30 26.30 439,742 -0.01(-0.03%)
Aug 14, 2018 26.31 26.31 26.28 26.31 1,004,939 +0.02(+0.07%)
Aug 13, 2018 26.30 26.31 26.27 26.29 550,520 +0.01(+0.03%)
Aug 10, 2018 26.26 26.30 26.26 26.28 574,090 +0.01(+0.03%)
Aug 09, 2018 26.26 26.28 26.25 26.27 423,741 +0.01(+0.03%)
Aug 08, 2018 26.28 26.28 26.25 26.26 590,675 -0.01(-0.03%)
Aug 07, 2018 26.28 26.28 26.25 26.27 418,470 +0.00(+0.00%)
Aug 06, 2018 26.26 26.28 26.26 26.27 331,910 -0.02(-0.07%)
Aug 03, 2018 26.25 26.29 26.25 26.29 457,526 +0.04(+0.17%)
Aug 02, 2018 26.25 26.27 26.24 26.25 686,228 +0.00(+0.00%)
Aug 01, 2018 26.23 26.25 26.21 26.25 522,383 +0.01(+0.04%)
Jul 31, 2018 26.23 26.24 26.22 26.24 368,108 +0.00(+0.00%)
Jul 30, 2018 26.20 26.24 26.20 26.24 457,054 +0.03(+0.13%)
Jul 27, 2018 26.21 26.23 26.20 26.20 831,983 +0.00(+0.00%)
Jul 26, 2018 26.20 26.23 26.20 26.20 482,467 -0.02(-0.07%)
Jul 25, 2018 26.19 26.23 26.19 26.22 688,179 +0.01(+0.03%)
Jul 24, 2018 26.20 26.22 26.20 26.21 628,064 +0.00(+0.00%)
Jul 23, 2018 26.21 26.22 26.20 26.21 646,101 -0.02(-0.07%)
Jul 20, 2018 26.19 26.24 26.19 26.23 2,716,707 +0.02(+0.07%)
Jul 19, 2018 26.19 26.23 26.19 26.21 575,639 +0.00(+0.00%)
Jul 18, 2018 26.19 26.21 26.19 26.21 517,865 +0.02(+0.07%)
Jul 17, 2018 26.19 26.20 26.18 26.19 416,066 -0.01(-0.03%)
Jul 16, 2018 26.21 26.21 26.18 26.20 584,407 +0.00(+0.00%)
Jul 13, 2018 26.18 26.21 26.18 26.20 579,732 +0.01(+0.03%)
Jul 12, 2018 26.19 26.20 26.17 26.19 2,392,955 +0.00(+0.00%)
Jul 11, 2018 26.20 26.20 26.17 26.19 1,156,692 +0.00(+0.00%)
Jul 10, 2018 26.19 26.19 26.17 26.19 479,592 +0.00(+0.00%)
Jul 09, 2018 26.19 26.20 26.18 26.19 414,609 +0.01(+0.03%)
Jul 06, 2018 26.17 26.20 26.17 26.18 450,916 +0.00(+0.00%)
Jul 05, 2018 26.18 26.18 26.17 26.18 1,229,357 +0.00(+0.00%)
Jul 03, 2018 26.18 26.18 26.18 0 +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.