Skip to main content

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

29.53 +0.01 (+0.03%)
Official Closing Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.23 29.24 29.21 29.24 1,164,661 +0.03(+0.10%)
Dec 30, 2019 29.21 29.23 29.20 29.21 1,085,602 +0.00(+0.00%)
Dec 27, 2019 29.20 29.22 29.18 29.21 633,592 +0.02(+0.06%)
Dec 26, 2019 29.20 29.20 29.17 29.19 689,670 +0.01(+0.03%)
Dec 24, 2019 29.17 29.18 29.15 29.18 305,035 +0.01(+0.03%)
Dec 23, 2019 29.16 29.18 29.14 29.17 1,188,077 +0.00(+0.00%)
Dec 20, 2019 29.16 29.17 29.15 29.17 1,658,393 -0.01(-0.04%)
Dec 19, 2019 29.17 29.19 29.17 29.19 816,695 +0.02(+0.07%)
Dec 18, 2019 29.16 29.17 29.15 29.17 1,329,046 +0.00(+0.00%)
Dec 17, 2019 29.15 29.17 29.15 29.17 567,126 +0.02(+0.06%)
Dec 16, 2019 29.17 29.17 29.15 29.15 1,082,986 -0.02(-0.06%)
Dec 13, 2019 29.14 29.17 29.14 29.17 921,095 +0.05(+0.16%)
Dec 12, 2019 29.14 29.16 29.12 29.12 659,834 -0.02(-0.06%)
Dec 11, 2019 29.14 29.15 29.13 29.14 884,312 +0.00(+0.00%)
Dec 10, 2019 29.15 29.15 29.12 29.14 1,717,305 +0.01(+0.03%)
Dec 09, 2019 29.13 29.16 29.13 29.13 2,249,015 -0.01(-0.03%)
Dec 06, 2019 29.14 29.15 29.12 29.14 1,007,349 +0.00(+0.00%)
Dec 05, 2019 29.16 29.16 29.14 29.14 1,357,888 -0.04(-0.13%)
Dec 04, 2019 29.16 29.18 29.14 29.18 974,291 +0.01(+0.03%)
Dec 03, 2019 29.16 29.18 29.15 29.17 1,082,853 +0.05(+0.16%)
Dec 02, 2019 29.14 29.14 29.11 29.12 705,959 -0.00(-0.01%)
Nov 29, 2019 29.12 29.13 29.11 29.12 1,273,882 +0.00(+0.00%)
Nov 27, 2019 29.12 29.14 29.10 29.12 666,974 +0.00(+0.00%)
Nov 26, 2019 29.14 29.15 29.12 29.12 1,057,783 +0.00(+0.00%)
Nov 25, 2019 29.11 29.13 29.11 29.12 702,093 +0.01(+0.03%)
Nov 22, 2019 29.13 29.14 29.10 29.11 682,970 -0.01(-0.03%)
Nov 21, 2019 29.13 29.13 29.11 29.12 573,207 -0.02(-0.06%)
Nov 20, 2019 29.13 29.15 29.12 29.14 926,265 +0.02(+0.06%)
Nov 19, 2019 29.12 29.13 29.11 29.12 606,330 +0.01(+0.03%)
Nov 18, 2019 29.10 29.14 29.10 29.11 812,255 +0.00(+0.00%)
Nov 15, 2019 29.11 29.11 29.09 29.11 684,136 +0.00(+0.00%)
Nov 14, 2019 29.09 29.13 29.09 29.11 1,042,763 +0.01(+0.03%)
Nov 13, 2019 29.09 29.10 29.08 29.10 759,168 +0.02(+0.06%)
Nov 12, 2019 29.08 29.08 29.06 29.08 677,477 +0.02(+0.06%)
Nov 11, 2019 29.05 29.07 29.05 29.06 438,928 -0.01(-0.03%)
Nov 08, 2019 29.07 29.08 29.06 29.07 813,378 +0.02(+0.07%)
Nov 07, 2019 29.09 29.09 29.05 29.06 613,462 -0.03(-0.10%)
Nov 06, 2019 29.06 29.10 29.06 29.08 1,588,324 +0.02(+0.06%)
Nov 05, 2019 29.09 29.09 29.06 29.06 915,971 -0.01(-0.03%)
Nov 04, 2019 29.10 29.10 29.07 29.07 1,205,279 -0.01(-0.03%)
Nov 01, 2019 29.09 29.12 29.08 29.08 2,102,833 -0.01(-0.04%)
Oct 31, 2019 29.09 29.11 29.08 29.09 1,065,549 +0.02(+0.06%)
Oct 30, 2019 29.05 29.08 29.03 29.08 719,292 +0.04(+0.13%)
Oct 29, 2019 29.07 29.07 29.04 29.04 1,074,493 -0.01(-0.03%)
Oct 28, 2019 29.06 29.07 29.05 29.05 603,134 -0.01(-0.03%)
Oct 25, 2019 29.06 29.08 29.05 29.06 603,472 -0.02(-0.06%)
Oct 24, 2019 29.09 29.09 29.07 29.08 652,374 +0.02(+0.06%)
Oct 23, 2019 29.08 29.08 29.06 29.06 822,569 +0.01(+0.03%)
Oct 22, 2019 29.06 29.08 29.04 29.05 670,916 -0.01(-0.03%)
Oct 21, 2019 29.07 29.07 29.05 29.06 417,426 -0.01(-0.03%)
Oct 18, 2019 29.07 29.08 29.05 29.07 503,990 +0.01(+0.03%)
Oct 17, 2019 29.06 29.07 29.04 29.06 1,023,499 +0.03(+0.10%)
Oct 16, 2019 29.04 29.06 29.03 29.03 2,061,392 +0.01(+0.03%)
Oct 15, 2019 29.03 29.05 29.02 29.02 1,944,308 -0.02(-0.06%)
Oct 14, 2019 29.04 29.05 29.01 29.04 478,564 +0.03(+0.10%)
Oct 11, 2019 29.07 29.07 29.01 29.01 580,964 -0.06(-0.19%)
Oct 10, 2019 29.09 29.09 29.05 29.07 598,766 +0.00(+0.00%)
Oct 09, 2019 29.09 29.10 29.07 29.07 872,862 -0.02(-0.06%)
Oct 08, 2019 29.10 29.10 29.07 29.09 884,373 +0.00(+0.00%)
Oct 07, 2019 29.10 29.10 29.07 29.09 952,435 -0.01(-0.03%)
Oct 04, 2019 29.10 29.11 29.09 29.09 526,074 +0.01(+0.03%)
Oct 03, 2019 29.06 29.11 29.06 29.09 902,571 +0.05(+0.16%)
Oct 02, 2019 29.03 29.07 29.03 29.04 647,033 +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.