Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.78 27.81 27.77 27.79 1,115,490 +0.02(+0.06%)
Oct 30, 2019 27.75 27.77 27.73 27.77 753,005 +0.04(+0.13%)
Oct 29, 2019 27.77 27.77 27.74 27.74 1,124,853 -0.01(-0.03%)
Oct 28, 2019 27.76 27.77 27.75 27.75 631,403 -0.01(-0.03%)
Oct 25, 2019 27.76 27.78 27.75 27.76 631,756 -0.02(-0.06%)
Oct 24, 2019 27.78 27.78 27.77 27.77 682,950 +0.02(+0.06%)
Oct 23, 2019 27.77 27.78 27.76 27.76 861,123 +0.01(+0.03%)
Oct 22, 2019 27.76 27.77 27.74 27.75 702,361 -0.01(-0.03%)
Oct 21, 2019 27.77 27.77 27.75 27.76 436,991 -0.01(-0.03%)
Oct 18, 2019 27.77 27.77 27.75 27.77 527,612 +0.01(+0.03%)
Oct 17, 2019 27.76 27.77 27.74 27.76 1,071,470 +0.03(+0.10%)
Oct 16, 2019 27.74 27.76 27.73 27.73 2,158,008 +0.01(+0.03%)
Oct 15, 2019 27.73 27.75 27.72 27.72 2,035,437 -0.02(-0.06%)
Oct 14, 2019 27.74 27.75 27.71 27.74 500,994 +0.03(+0.10%)
Oct 11, 2019 27.77 27.77 27.71 27.71 608,193 -0.05(-0.19%)
Oct 10, 2019 27.78 27.78 27.75 27.77 626,830 +0.00(+0.00%)
Oct 09, 2019 27.78 27.80 27.77 27.77 913,773 -0.02(-0.06%)
Oct 08, 2019 27.80 27.80 27.77 27.78 925,823 +0.00(+0.00%)
Oct 07, 2019 27.80 27.80 27.77 27.78 997,075 -0.01(-0.03%)
Oct 04, 2019 27.80 27.81 27.78 27.79 550,731 +0.01(+0.03%)
Oct 03, 2019 27.76 27.81 27.76 27.78 944,874 +0.04(+0.16%)
Oct 02, 2019 27.73 27.77 27.73 27.74 677,359 +0.01(+0.03%)
Oct 01, 2019 27.69 27.75 27.68 27.73 1,027,715 +0.04(+0.13%)
Sep 30, 2019 27.68 27.70 27.67 27.69 3,410,740 +0.01(+0.03%)
Sep 27, 2019 27.65 27.69 27.65 27.68 942,424 +0.03(+0.10%)
Sep 26, 2019 27.68 27.68 27.66 27.66 788,337 -0.01(-0.03%)
Sep 25, 2019 27.68 27.68 27.65 27.67 1,625,229 -0.01(-0.03%)
Sep 24, 2019 27.66 27.69 27.66 27.68 1,845,290 +0.01(+0.03%)
Sep 23, 2019 27.68 27.68 27.66 27.67 1,455,054 +0.03(+0.10%)
Sep 20, 2019 27.62 27.65 27.62 27.64 2,978,775 +0.01(+0.03%)
Sep 19, 2019 27.62 27.63 27.61 27.63 3,259,471 +0.04(+0.13%)
Sep 18, 2019 27.64 27.65 27.59 27.59 818,819 -0.02(-0.07%)
Sep 17, 2019 27.58 27.61 27.58 27.61 704,247 +0.02(+0.07%)
Sep 16, 2019 27.59 27.59 27.58 27.59 604,404 +0.04(+0.16%)
Sep 13, 2019 27.58 27.59 27.55 27.55 1,482,035 -0.04(-0.15%)
Sep 12, 2019 27.63 27.63 27.59 27.59 958,517 -0.01(-0.05%)
Sep 11, 2019 27.61 27.62 27.60 27.60 685,334 +0.00(+0.00%)
Sep 10, 2019 27.63 27.65 27.60 27.60 708,065 -0.05(-0.19%)
Sep 09, 2019 27.66 27.67 27.65 27.66 722,163 -0.01(-0.03%)
Sep 06, 2019 27.68 27.69 27.66 27.67 882,827 +0.02(+0.06%)
Sep 05, 2019 27.68 27.69 27.65 27.65 22,661,498 -0.04(-0.16%)
Sep 04, 2019 27.68 27.70 27.68 27.69 2,199,735 +0.03(+0.10%)
Sep 03, 2019 27.68 27.69 27.63 27.67 3,290,356 +0.01(+0.04%)
Aug 30, 2019 27.66 27.66 27.65 27.65 536,655 +0.01(+0.03%)
Aug 29, 2019 27.67 27.67 27.65 27.65 600,110 -0.02(-0.07%)
Aug 28, 2019 27.65 27.67 27.65 27.66 611,487 +0.00(+0.00%)
Aug 27, 2019 27.65 27.66 27.65 27.66 672,143 +0.01(+0.03%)
Aug 26, 2019 27.65 27.66 27.64 27.65 519,199 +0.01(+0.03%)
Aug 23, 2019 27.61 27.66 27.61 27.65 708,505 +0.03(+0.10%)
Aug 22, 2019 27.63 27.64 27.60 27.62 851,697 +0.00(+0.00%)
Aug 21, 2019 27.63 27.64 27.62 27.62 830,664 -0.01(-0.03%)
Aug 20, 2019 27.63 27.64 27.62 27.63 547,341 +0.01(+0.03%)
Aug 19, 2019 27.62 27.62 27.61 27.62 361,989 +0.00(+0.00%)
Aug 16, 2019 27.61 27.63 27.59 27.62 508,627 +0.01(+0.03%)
Aug 15, 2019 27.56 27.61 27.56 27.61 660,716 +0.06(+0.23%)
Aug 14, 2019 27.56 27.57 27.55 27.55 1,131,716 +0.01(+0.03%)
Aug 13, 2019 27.56 27.57 27.53 27.54 1,141,552 -0.04(-0.13%)
Aug 12, 2019 27.58 27.58 27.56 27.57 523,868 +0.02(+0.06%)
Aug 09, 2019 27.56 27.57 27.55 27.56 558,764 +0.00(+0.00%)
Aug 08, 2019 27.56 27.57 27.56 27.56 1,396,626 -0.03(-0.10%)
Aug 07, 2019 27.60 27.61 27.57 27.58 1,000,035 +0.01(+0.03%)
Aug 06, 2019 27.56 27.58 27.56 27.57 1,352,527 -0.03(-0.10%)
Aug 05, 2019 27.56 27.60 27.56 27.60 1,708,211 +0.06(+0.23%)
Aug 02, 2019 27.54 27.54 27.51 27.54 752,724 -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.