Skip to main content

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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 26.35 26.38 26.35 26.37 581,338 -0.00(-0.01%)
Nov 30, 2018 26.35 26.38 26.35 26.37 946,363 +0.02(+0.07%)
Nov 29, 2018 26.36 26.38 26.35 26.35 1,023,014 -0.02(-0.07%)
Nov 28, 2018 26.34 26.37 26.34 26.37 886,835 +0.03(+0.10%)
Nov 27, 2018 26.35 26.36 26.33 26.34 1,213,937 -0.02(-0.07%)
Nov 26, 2018 26.38 26.38 26.34 26.36 834,086 +0.01(+0.03%)
Nov 23, 2018 26.35 26.38 26.35 26.35 405,421 +0.00(+0.00%)
Nov 21, 2018 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 20, 2018 26.35 26.37 26.33 26.35 1,581,963 -0.01(-0.03%)
Nov 19, 2018 26.37 26.38 26.36 26.36 1,064,549 -0.01(-0.03%)
Nov 16, 2018 26.33 26.37 26.33 26.37 1,513,885 +0.02(+0.07%)
Nov 15, 2018 26.35 26.38 26.34 26.35 805,983 -0.01(-0.03%)
Nov 14, 2018 26.34 26.36 26.33 26.36 1,102,220 +0.02(+0.07%)
Nov 13, 2018 26.33 26.36 26.33 26.34 1,025,073 +0.01(+0.03%)
Nov 12, 2018 26.32 26.35 26.32 26.33 427,763 +0.01(+0.03%)
Nov 09, 2018 26.32 26.34 26.32 26.32 769,548 +0.00(+0.00%)
Nov 08, 2018 26.33 26.35 26.32 26.32 593,628 -0.02(-0.07%)
Nov 07, 2018 26.34 26.35 26.32 26.34 2,929,774 +0.01(+0.03%)
Nov 06, 2018 26.32 26.33 26.32 26.33 1,576,333 +0.02(+0.07%)
Nov 05, 2018 26.33 26.35 26.32 26.32 3,523,040 +0.00(+0.00%)
Nov 02, 2018 26.35 26.36 26.32 26.32 1,615,754 -0.04(-0.13%)
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.