Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.47 26.49 26.47 26.48 1,355,383 -0.02(-0.07%)
Mar 28, 2019 26.49 26.50 26.47 26.50 3,218,789 +0.01(+0.03%)
Mar 27, 2019 26.52 26.53 26.49 26.49 1,172,413 +0.00(+0.00%)
Mar 26, 2019 26.49 26.50 26.48 26.49 4,640,299 +0.01(+0.03%)
Mar 25, 2019 26.45 26.49 26.45 26.48 1,219,310 +0.03(+0.10%)
Mar 22, 2019 26.42 26.46 26.42 26.46 1,862,123 +0.03(+0.13%)
Mar 21, 2019 26.41 26.43 26.41 26.42 1,031,594 +0.00(+0.00%)
Mar 20, 2019 26.38 26.42 26.37 26.42 2,138,436 +0.04(+0.16%)
Mar 19, 2019 26.37 26.39 26.36 26.38 1,661,933 +0.01(+0.03%)
Mar 18, 2019 26.38 26.38 26.35 26.37 2,547,075 -0.00(-0.02%)
Mar 15, 2019 26.35 26.38 26.35 26.38 583,449 +0.01(+0.05%)
Mar 14, 2019 26.36 26.37 26.35 26.36 514,978 +0.00(+0.00%)
Mar 13, 2019 26.37 26.37 26.35 26.36 587,021 -0.01(-0.03%)
Mar 12, 2019 26.35 26.39 26.35 26.37 1,019,709 +0.02(+0.08%)
Mar 11, 2019 26.35 26.35 26.34 26.35 771,510 +0.01(+0.05%)
Mar 08, 2019 26.35 26.35 26.33 26.34 799,733 -0.01(-0.03%)
Mar 07, 2019 26.34 26.35 26.32 26.35 1,484,710 +0.02(+0.07%)
Mar 06, 2019 26.31 26.35 26.29 26.33 9,124,424 +0.03(+0.10%)
Mar 05, 2019 26.29 26.30 26.28 26.30 1,526,257 +0.02(+0.07%)
Mar 04, 2019 26.28 26.31 26.28 26.28 1,492,429 +0.01(+0.03%)
Mar 01, 2019 26.30 26.31 26.28 26.28 987,641 -0.03(-0.12%)
Feb 28, 2019 26.30 26.31 26.28 26.31 911,291 +0.01(+0.03%)
Feb 27, 2019 26.30 26.31 26.27 26.30 945,432 +0.01(+0.03%)
Feb 26, 2019 26.30 26.31 26.28 26.29 758,307 +0.00(+0.00%)
Feb 25, 2019 26.28 26.30 26.27 26.29 885,450 +0.00(+0.00%)
Feb 22, 2019 26.26 26.29 26.26 26.29 913,963 +0.03(+0.10%)
Feb 21, 2019 26.25 26.26 26.24 26.26 3,135,127 +0.00(+0.00%)
Feb 20, 2019 26.26 26.27 26.23 26.26 1,569,856 +0.02(+0.07%)
Feb 19, 2019 26.26 26.26 26.25 26.25 1,083,983 +0.00(+0.00%)
Feb 15, 2019 26.26 26.26 26.24 26.25 2,090,067 -0.02(-0.07%)
Feb 14, 2019 26.26 26.27 26.26 26.26 1,419,724 +0.02(+0.07%)
Feb 13, 2019 26.25 26.25 26.22 26.25 1,374,125 +0.01(+0.03%)
Feb 12, 2019 26.24 26.26 26.22 26.24 998,554 +0.00(+0.00%)
Feb 11, 2019 26.24 26.25 26.22 26.24 505,417 +0.00(+0.00%)
Feb 08, 2019 26.24 26.25 26.22 26.24 1,533,409 +0.01(+0.03%)
Feb 07, 2019 26.23 26.24 26.21 26.23 1,597,655 +0.00(+0.00%)
Feb 06, 2019 26.20 26.24 26.20 26.23 1,288,799 +0.03(+0.13%)
Feb 05, 2019 26.22 26.23 26.19 26.19 671,004 -0.03(-0.13%)
Feb 04, 2019 26.21 26.23 26.19 26.23 933,481 +0.01(+0.03%)
Feb 01, 2019 26.23 26.24 26.19 26.22 5,696,777 -0.02(-0.06%)
Jan 31, 2019 26.18 26.24 26.18 26.24 961,282 +0.05(+0.20%)
Jan 30, 2019 26.15 26.20 26.14 26.18 3,947,908 +0.03(+0.10%)
Jan 29, 2019 26.13 26.17 26.13 26.16 2,712,371 +0.03(+0.10%)
Jan 28, 2019 26.12 26.14 26.12 26.13 1,124,818 +0.01(+0.03%)
Jan 25, 2019 26.13 26.14 26.12 26.12 819,002 -0.01(-0.03%)
Jan 24, 2019 26.12 26.13 26.12 26.13 803,753 +0.02(+0.07%)
Jan 23, 2019 26.09 26.12 26.08 26.12 774,647 +0.01(+0.03%)
Jan 22, 2019 26.06 26.11 26.06 26.11 1,249,089 +0.03(+0.13%)
Jan 18, 2019 26.07 26.09 26.06 26.07 1,963,356 +0.03(+0.10%)
Jan 17, 2019 26.06 26.08 26.05 26.05 2,049,190 -0.01(-0.03%)
Jan 16, 2019 26.04 26.06 26.03 26.06 924,662 +0.02(+0.07%)
Jan 15, 2019 26.04 26.06 26.04 26.04 3,262,567 +0.00(+0.00%)
Jan 14, 2019 26.03 26.06 26.03 26.04 2,533,182 +0.01(+0.03%)
Jan 11, 2019 26.04 26.06 26.02 26.03 837,779 +0.01(+0.03%)
Jan 10, 2019 26.03 26.05 26.02 26.02 1,327,260 +0.00(+0.00%)
Jan 09, 2019 25.99 26.02 25.99 26.02 1,144,669 +0.02(+0.07%)
Jan 08, 2019 26.00 26.00 25.97 26.00 879,279 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 25.99 26.00 1,019,800 +0.02(+0.07%)
Jan 04, 2019 26.03 26.03 25.99 25.99 1,121,173 -0.04(-0.17%)
Jan 03, 2019 25.99 26.04 25.99 26.03 667,110 +0.03(+0.10%)
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.