Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.92 27.93 27.90 27.93 1,219,244 +0.03(+0.10%)
Dec 30, 2019 27.90 27.92 27.89 27.90 1,136,480 +0.00(+0.00%)
Dec 27, 2019 27.89 27.91 27.88 27.90 663,285 +0.02(+0.06%)
Dec 26, 2019 27.89 27.89 27.87 27.88 721,992 +0.01(+0.03%)
Dec 24, 2019 27.87 27.88 27.85 27.88 319,331 +0.01(+0.03%)
Dec 23, 2019 27.86 27.88 27.84 27.87 1,243,757 +0.00(+0.00%)
Dec 20, 2019 27.86 27.87 27.85 27.87 1,736,115 -0.01(-0.04%)
Dec 19, 2019 27.86 27.88 27.86 27.88 854,970 +0.02(+0.06%)
Dec 18, 2019 27.85 27.86 27.84 27.86 1,391,333 +0.00(+0.00%)
Dec 17, 2019 27.84 27.86 27.84 27.86 593,705 +0.02(+0.07%)
Dec 16, 2019 27.86 27.86 27.84 27.84 1,133,741 -0.02(-0.06%)
Dec 13, 2019 27.83 27.86 27.83 27.86 964,264 +0.05(+0.16%)
Dec 12, 2019 27.83 27.86 27.82 27.82 690,758 -0.02(-0.07%)
Dec 11, 2019 27.83 27.84 27.82 27.83 925,756 +0.00(+0.00%)
Dec 10, 2019 27.84 27.84 27.82 27.83 1,797,789 +0.01(+0.03%)
Dec 09, 2019 27.82 27.85 27.82 27.82 2,354,418 -0.01(-0.03%)
Dec 06, 2019 27.83 27.84 27.82 27.83 1,054,560 +0.00(+0.00%)
Dec 05, 2019 27.85 27.85 27.83 27.83 1,421,527 -0.04(-0.13%)
Dec 04, 2019 27.85 27.87 27.83 27.87 1,019,953 +0.01(+0.03%)
Dec 03, 2019 27.85 27.87 27.84 27.86 1,133,602 +0.05(+0.16%)
Dec 02, 2019 27.83 27.83 27.81 27.82 739,045 -0.00(-0.01%)
Nov 29, 2019 27.82 27.83 27.81 27.82 1,333,585 +0.00(+0.00%)
Nov 27, 2019 27.82 27.84 27.80 27.82 698,232 +0.00(+0.00%)
Nov 26, 2019 27.84 27.84 27.82 27.82 1,107,358 +0.00(+0.00%)
Nov 25, 2019 27.81 27.83 27.81 27.82 734,997 +0.01(+0.03%)
Nov 22, 2019 27.83 27.84 27.80 27.81 714,979 -0.01(-0.03%)
Nov 21, 2019 27.83 27.83 27.81 27.82 600,071 -0.02(-0.06%)
Nov 20, 2019 27.83 27.84 27.82 27.84 969,676 +0.02(+0.06%)
Nov 19, 2019 27.82 27.82 27.81 27.82 634,746 +0.01(+0.03%)
Nov 18, 2019 27.80 27.84 27.80 27.81 850,322 +0.00(+0.00%)
Nov 15, 2019 27.81 27.81 27.79 27.81 716,198 +0.00(+0.00%)
Nov 14, 2019 27.79 27.83 27.79 27.81 1,091,634 +0.01(+0.03%)
Nov 13, 2019 27.79 27.80 27.78 27.80 794,747 +0.02(+0.07%)
Nov 12, 2019 27.78 27.78 27.75 27.78 709,228 +0.02(+0.06%)
Nov 11, 2019 27.75 27.77 27.75 27.76 459,499 -0.01(-0.03%)
Nov 08, 2019 27.77 27.78 27.75 27.77 851,498 +0.02(+0.06%)
Nov 07, 2019 27.79 27.79 27.75 27.75 642,213 -0.03(-0.10%)
Nov 06, 2019 27.76 27.80 27.76 27.78 1,662,763 +0.02(+0.06%)
Nov 05, 2019 27.79 27.79 27.75 27.76 958,899 -0.01(-0.03%)
Nov 04, 2019 27.80 27.80 27.77 27.77 1,261,766 -0.01(-0.03%)
Nov 01, 2019 27.79 27.81 27.78 27.78 2,201,385 -0.01(-0.04%)
Oct 31, 2019 27.78 27.81 27.78 27.79 1,115,487 +0.02(+0.06%)
Oct 30, 2019 27.75 27.77 27.73 27.77 753,003 +0.04(+0.13%)
Oct 29, 2019 27.77 27.77 27.74 27.74 1,124,850 -0.01(-0.03%)
Oct 28, 2019 27.76 27.77 27.75 27.75 631,401 -0.01(-0.03%)
Oct 25, 2019 27.76 27.78 27.75 27.76 631,754 -0.02(-0.06%)
Oct 24, 2019 27.78 27.78 27.77 27.77 682,948 +0.02(+0.06%)
Oct 23, 2019 27.77 27.78 27.76 27.76 861,120 +0.01(+0.03%)
Oct 22, 2019 27.76 27.77 27.74 27.75 702,359 -0.01(-0.03%)
Oct 21, 2019 27.77 27.77 27.75 27.76 436,990 -0.01(-0.03%)
Oct 18, 2019 27.77 27.77 27.75 27.77 527,610 +0.01(+0.03%)
Oct 17, 2019 27.76 27.77 27.74 27.76 1,071,466 +0.03(+0.10%)
Oct 16, 2019 27.74 27.76 27.73 27.73 2,158,001 +0.01(+0.03%)
Oct 15, 2019 27.73 27.75 27.72 27.72 2,035,430 -0.02(-0.06%)
Oct 14, 2019 27.74 27.75 27.71 27.74 500,992 +0.03(+0.10%)
Oct 11, 2019 27.77 27.77 27.71 27.71 608,191 -0.05(-0.19%)
Oct 10, 2019 27.78 27.78 27.75 27.77 626,828 +0.00(+0.00%)
Oct 09, 2019 27.78 27.80 27.77 27.77 913,770 -0.02(-0.06%)
Oct 08, 2019 27.80 27.80 27.77 27.78 925,820 +0.00(+0.00%)
Oct 07, 2019 27.80 27.80 27.77 27.78 997,072 -0.01(-0.03%)
Oct 04, 2019 27.80 27.81 27.78 27.79 550,729 +0.01(+0.03%)
Oct 03, 2019 27.76 27.81 27.76 27.78 944,871 +0.04(+0.16%)
Oct 02, 2019 27.73 27.77 27.73 27.74 677,356 +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.