Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.02 27.05 27.02 27.04 1,327,704 -0.02(-0.07%)
Mar 28, 2019 27.05 27.06 27.02 27.05 3,153,057 +0.01(+0.03%)
Mar 27, 2019 27.07 27.08 27.05 27.05 1,148,471 +0.00(+0.00%)
Mar 26, 2019 27.05 27.05 27.03 27.05 4,545,539 +0.01(+0.03%)
Mar 25, 2019 27.00 27.05 27.00 27.04 1,194,410 +0.03(+0.10%)
Mar 22, 2019 26.97 27.01 26.97 27.01 1,824,096 +0.04(+0.13%)
Mar 21, 2019 26.96 26.98 26.96 26.97 1,010,527 +0.00(+0.00%)
Mar 20, 2019 26.93 26.97 26.92 26.97 2,094,767 +0.04(+0.16%)
Mar 19, 2019 26.92 26.94 26.91 26.93 1,627,995 +0.01(+0.03%)
Mar 18, 2019 26.93 26.93 26.90 26.92 2,495,060 -0.00(-0.02%)
Mar 15, 2019 26.90 26.93 26.90 26.93 571,534 +0.01(+0.05%)
Mar 14, 2019 26.91 26.92 26.90 26.91 504,462 +0.00(+0.00%)
Mar 13, 2019 26.92 26.92 26.89 26.91 575,033 -0.01(-0.03%)
Mar 12, 2019 26.90 26.94 26.90 26.92 998,885 +0.02(+0.08%)
Mar 11, 2019 26.89 26.90 26.89 26.90 755,755 +0.01(+0.05%)
Mar 08, 2019 26.89 26.90 26.88 26.89 783,402 -0.01(-0.03%)
Mar 07, 2019 26.89 26.89 26.87 26.89 1,454,391 +0.02(+0.07%)
Mar 06, 2019 26.86 26.90 26.84 26.88 8,938,092 +0.03(+0.10%)
Mar 05, 2019 26.84 26.85 26.82 26.85 1,495,089 +0.02(+0.07%)
Mar 04, 2019 26.82 26.86 26.82 26.83 1,461,951 +0.01(+0.03%)
Mar 01, 2019 26.85 26.86 26.82 26.82 967,472 -0.03(-0.12%)
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%)
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.