Skip to main content

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

29.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.05 30.06 30.03 30.06 1,711,243 +0.03(+0.10%)
Jul 30, 2020 30.04 30.06 30.02 30.03 667,970 +0.00(+0.00%)
Jul 29, 2020 30.02 30.05 30.00 30.03 1,688,090 +0.02(+0.06%)
Jul 28, 2020 30.02 30.03 30.01 30.01 537,174 +0.01(+0.03%)
Jul 27, 2020 30.02 30.02 29.99 30.00 635,920 +0.00(+0.00%)
Jul 24, 2020 30.01 30.02 30.00 30.00 826,550 -0.01(-0.03%)
Jul 23, 2020 30.03 30.03 30.00 30.01 821,615 -0.02(-0.06%)
Jul 22, 2020 30.03 30.03 30.00 30.03 861,888 +0.02(+0.06%)
Jul 21, 2020 30.01 30.03 30.00 30.01 1,058,898 +0.02(+0.06%)
Jul 20, 2020 29.97 30.01 29.97 29.99 813,167 +0.00(+0.00%)
Jul 17, 2020 29.99 30.00 29.96 29.99 727,100 +0.01(+0.03%)
Jul 16, 2020 30.00 30.00 29.97 29.98 767,156 +0.01(+0.03%)
Jul 15, 2020 29.99 30.00 29.95 29.97 826,360 +0.00(+0.00%)
Jul 14, 2020 29.97 29.97 29.94 29.97 872,513 +0.04(+0.13%)
Jul 13, 2020 29.96 29.97 29.93 29.93 1,349,742 +0.00(+0.00%)
Jul 10, 2020 29.97 29.99 29.93 29.93 1,134,833 -0.02(-0.06%)
Jul 09, 2020 29.94 29.96 29.93 29.95 602,697 +0.01(+0.03%)
Jul 08, 2020 29.93 29.96 29.93 29.94 1,406,555 -0.01(-0.03%)
Jul 07, 2020 29.98 29.98 29.93 29.95 818,313 +0.00(+0.00%)
Jul 06, 2020 30.00 30.00 29.95 29.95 776,036 -0.02(-0.06%)
Jul 02, 2020 29.97 29.98 29.96 29.97 549,639 +0.04(+0.13%)
Jul 01, 2020 29.97 29.97 29.93 29.93 914,720 +0.01(+0.03%)
Jun 30, 2020 29.93 29.95 29.90 29.92 1,982,264 +0.02(+0.06%)
Jun 29, 2020 29.93 29.93 29.90 29.90 1,182,133 -0.01(-0.03%)
Jun 26, 2020 29.91 29.92 29.88 29.91 1,338,919 +0.01(+0.03%)
Jun 25, 2020 29.92 29.92 29.87 29.90 1,373,604 +0.00(+0.00%)
Jun 24, 2020 29.92 29.93 29.87 29.90 1,784,953 +0.00(+0.00%)
Jun 23, 2020 29.91 29.93 29.88 29.90 1,158,862 -0.01(-0.03%)
Jun 22, 2020 29.86 29.91 29.86 29.91 1,064,507 +0.02(+0.06%)
Jun 19, 2020 29.92 29.92 29.88 29.89 1,097,803 +0.00(+0.00%)
Jun 18, 2020 29.86 29.90 29.86 29.89 1,231,752 -0.01(-0.03%)
Jun 17, 2020 29.96 29.96 29.86 29.90 1,470,324 -0.02(-0.06%)
Jun 16, 2020 29.92 29.98 29.88 29.92 3,613,215 +0.02(+0.06%)
Jun 15, 2020 29.79 29.94 29.76 29.90 3,605,137 +0.12(+0.42%)
Jun 12, 2020 29.76 29.82 29.75 29.78 3,988,583 +0.02(+0.06%)
Jun 11, 2020 29.86 29.88 29.76 29.76 1,393,265 -0.11(-0.35%)
Jun 10, 2020 29.83 29.88 29.82 29.86 1,468,581 +0.05(+0.16%)
Jun 09, 2020 29.85 29.85 29.82 29.82 2,574,730 +0.00(+0.00%)
Jun 08, 2020 29.85 29.86 29.82 29.82 1,696,968 +0.00(+0.00%)
Jun 05, 2020 29.84 29.85 29.81 29.82 3,056,901 +0.03(+0.10%)
Jun 04, 2020 29.84 29.84 29.74 29.79 2,173,272 +0.00(+0.00%)
Jun 03, 2020 29.81 29.84 29.79 29.79 1,682,448 +0.00(+0.00%)
Jun 02, 2020 29.83 29.83 29.79 29.79 1,872,350 +0.00(+0.00%)
Jun 01, 2020 29.78 29.79 29.74 29.79 2,001,276 +0.05(+0.17%)
May 29, 2020 29.73 29.75 29.72 29.74 2,062,788 +0.03(+0.10%)
May 28, 2020 29.73 29.73 29.69 29.71 1,921,704 +0.00(+0.00%)
May 27, 2020 29.70 29.71 29.65 29.71 1,670,971 +0.04(+0.13%)
May 26, 2020 29.70 29.70 29.65 29.67 1,776,890 +0.01(+0.03%)
May 22, 2020 29.69 29.69 29.65 29.66 1,708,672 +0.00(+0.00%)
May 21, 2020 29.67 29.68 29.63 29.66 2,734,947 +0.02(+0.06%)
May 20, 2020 29.64 29.66 29.60 29.64 1,887,793 +0.03(+0.10%)
May 19, 2020 29.55 29.62 29.55 29.61 1,601,491 +0.04(+0.13%)
May 18, 2020 29.55 29.58 29.54 29.57 1,585,511 +0.06(+0.19%)
May 15, 2020 29.50 29.55 29.50 29.52 1,894,071 +0.00(+0.00%)
May 14, 2020 29.52 29.53 29.47 29.52 1,822,043 +0.02(+0.06%)
May 13, 2020 29.50 29.52 29.48 29.50 3,013,772 +0.03(+0.10%)
May 12, 2020 29.49 29.52 29.44 29.47 3,193,400 +0.04(+0.13%)
May 11, 2020 29.47 29.49 29.42 29.43 1,247,167 -0.03(-0.10%)
May 08, 2020 29.48 29.48 29.41 29.46 818,610 +0.02(+0.06%)
May 07, 2020 29.48 29.48 29.41 29.44 978,278 +0.00(+0.00%)
May 06, 2020 29.43 29.48 29.43 29.44 1,292,523 -0.03(-0.10%)
May 05, 2020 29.46 29.47 29.41 29.47 1,441,018 +0.04(+0.13%)
May 04, 2020 29.43 29.46 29.41 29.43 1,203,043 +0.02(+0.06%)
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.