Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.85 26.86 26.83 26.86 892,672 +0.01(+0.03%)
Feb 27, 2019 26.85 26.86 26.82 26.85 926,115 +0.01(+0.03%)
Feb 26, 2019 26.85 26.86 26.83 26.84 742,814 +0.00(+0.00%)
Feb 25, 2019 26.83 26.85 26.82 26.84 867,359 +0.00(+0.00%)
Feb 22, 2019 26.80 26.84 26.80 26.84 895,289 +0.03(+0.10%)
Feb 21, 2019 26.79 26.81 26.79 26.81 3,071,071 +0.00(+0.00%)
Feb 20, 2019 26.81 26.82 26.78 26.81 1,537,781 +0.02(+0.07%)
Feb 19, 2019 26.80 26.81 26.79 26.79 1,061,835 +0.00(+0.00%)
Feb 15, 2019 26.80 26.80 26.79 26.79 2,047,363 -0.02(-0.07%)
Feb 14, 2019 26.80 26.82 26.80 26.81 1,390,716 +0.02(+0.07%)
Feb 13, 2019 26.79 26.79 26.77 26.79 1,346,049 +0.01(+0.03%)
Feb 12, 2019 26.79 26.80 26.77 26.79 978,152 +0.00(+0.00%)
Feb 11, 2019 26.79 26.79 26.77 26.79 495,090 +0.00(+0.00%)
Feb 08, 2019 26.79 26.79 26.77 26.79 1,502,079 +0.01(+0.03%)
Feb 07, 2019 26.78 26.79 26.76 26.78 1,565,012 +0.00(+0.00%)
Feb 06, 2019 26.75 26.79 26.75 26.78 1,262,467 +0.04(+0.13%)
Feb 05, 2019 26.77 26.78 26.74 26.74 657,295 -0.04(-0.13%)
Feb 04, 2019 26.76 26.78 26.74 26.78 914,408 +0.01(+0.03%)
Feb 01, 2019 26.78 26.79 26.74 26.77 5,580,383 -0.02(-0.06%)
Jan 31, 2019 26.73 26.78 26.73 26.78 941,635 +0.05(+0.20%)
Jan 30, 2019 26.70 26.75 26.69 26.73 3,867,219 +0.03(+0.10%)
Jan 29, 2019 26.68 26.71 26.68 26.70 2,656,935 +0.03(+0.10%)
Jan 28, 2019 26.66 26.69 26.66 26.68 1,101,828 +0.01(+0.03%)
Jan 25, 2019 26.68 26.69 26.66 26.67 802,263 -0.01(-0.03%)
Jan 24, 2019 26.66 26.68 26.66 26.68 787,326 +0.02(+0.07%)
Jan 23, 2019 26.63 26.66 26.63 26.66 758,815 +0.01(+0.03%)
Jan 22, 2019 26.61 26.65 26.61 26.65 1,223,560 +0.04(+0.13%)
Jan 18, 2019 26.62 26.63 26.60 26.62 1,923,229 +0.03(+0.10%)
Jan 17, 2019 26.61 26.63 26.59 26.59 2,007,308 -0.01(-0.03%)
Jan 16, 2019 26.58 26.61 26.57 26.60 905,763 +0.02(+0.07%)
Jan 15, 2019 26.58 26.61 26.58 26.58 3,195,885 +0.00(+0.00%)
Jan 14, 2019 26.57 26.60 26.57 26.58 2,481,408 +0.01(+0.03%)
Jan 11, 2019 26.58 26.61 26.56 26.57 820,656 +0.01(+0.03%)
Jan 10, 2019 26.57 26.59 26.56 26.56 1,300,133 +0.00(+0.00%)
Jan 09, 2019 26.53 26.56 26.53 26.56 1,121,274 +0.02(+0.07%)
Jan 08, 2019 26.55 26.55 26.51 26.55 861,308 +0.00(+0.00%)
Jan 07, 2019 26.55 26.57 26.53 26.55 998,957 +0.02(+0.07%)
Jan 04, 2019 26.57 26.57 26.53 26.53 1,098,258 -0.04(-0.17%)
Jan 03, 2019 26.53 26.58 26.53 26.57 653,475 +0.03(+0.10%)
Jan 02, 2019 26.55 26.55 26.52 26.55 1,252,362 +0.00(+0.00%)
Dec 31, 2018 26.50 26.56 26.50 26.55 2,949,957 +0.04(+0.13%)
Dec 28, 2018 26.50 26.52 26.49 26.51 1,768,589 +0.02(+0.07%)
Dec 27, 2018 26.47 26.49 26.45 26.49 1,927,626 +0.03(+0.10%)
Dec 26, 2018 26.47 26.48 26.46 26.47 1,365,954 +0.02(+0.07%)
Dec 24, 2018 26.47 26.48 26.45 26.45 1,096,895 +0.00(+0.00%)
Dec 21, 2018 26.46 26.48 26.44 26.45 2,019,396 -0.01(-0.03%)
Dec 20, 2018 26.44 26.47 26.42 26.46 2,643,099 +0.01(+0.03%)
Dec 19, 2018 26.47 26.48 26.45 26.45 1,287,574 -0.03(-0.12%)
Dec 18, 2018 26.43 26.48 26.43 26.48 1,697,370 +0.05(+0.20%)
Dec 17, 2018 26.43 26.44 26.40 26.43 1,627,949 +0.00(+0.00%)
Dec 14, 2018 26.40 26.44 26.39 26.43 1,261,216 +0.02(+0.07%)
Dec 13, 2018 26.39 26.41 26.38 26.41 2,292,562 +0.03(+0.10%)
Dec 12, 2018 26.38 26.40 26.37 26.38 1,790,182 +0.00(+0.00%)
Dec 11, 2018 26.38 26.40 26.37 26.38 1,965,509 +0.00(+0.00%)
Dec 10, 2018 26.37 26.38 26.36 26.38 1,011,932 +0.01(+0.03%)
Dec 07, 2018 26.38 26.38 26.36 26.38 1,986,692 -0.02(-0.07%)
Dec 06, 2018 26.36 26.39 26.34 26.39 985,194 +0.04(+0.17%)
Dec 04, 2018 26.38 26.38 26.34 26.35 1,501,941 -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.