Skip to main content

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

29.52 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.30 30.30 30.28 30.30 1,473,676 +0.03(+0.10%)
Dec 30, 2021 30.26 30.28 30.26 30.27 1,285,250 -0.01(-0.03%)
Dec 29, 2021 30.26 30.28 30.25 30.28 1,805,814 +0.00(+0.00%)
Dec 28, 2021 30.26 30.28 30.26 30.28 1,599,425 +0.02(+0.06%)
Dec 27, 2021 30.26 30.27 30.25 30.26 1,190,006 -0.01(-0.03%)
Dec 23, 2021 30.26 30.27 30.25 30.27 2,026,938 +0.01(+0.03%)
Dec 22, 2021 30.26 30.26 30.25 30.26 989,369 +0.01(+0.03%)
Dec 21, 2021 30.25 30.26 30.23 30.25 1,796,267 +0.00(+0.00%)
Dec 20, 2021 30.24 30.27 30.24 30.25 1,020,735 +0.00(+0.00%)
Dec 17, 2021 30.28 30.28 30.23 30.25 1,320,888 -0.00(-0.00%)
Dec 16, 2021 30.24 30.27 30.24 30.25 1,769,635 +0.02(+0.06%)
Dec 15, 2021 30.21 30.24 30.18 30.23 1,825,979 +0.01(+0.03%)
Dec 14, 2021 30.21 30.23 30.21 30.22 1,883,733 -0.01(-0.03%)
Dec 13, 2021 30.22 30.24 30.21 30.23 2,531,777 +0.01(+0.03%)
Dec 10, 2021 30.23 30.24 30.21 30.22 1,736,760 +0.00(+0.00%)
Dec 09, 2021 30.22 30.23 30.20 30.22 1,843,475 -0.01(-0.03%)
Dec 08, 2021 30.21 30.23 30.20 30.23 3,449,774 +0.00(+0.00%)
Dec 07, 2021 30.22 30.24 30.20 30.23 3,443,662 +0.01(+0.03%)
Dec 06, 2021 30.24 30.25 30.22 30.22 2,040,630 -0.03(-0.10%)
Dec 03, 2021 30.24 30.26 30.21 30.25 2,701,428 +0.02(+0.06%)
Dec 02, 2021 30.23 30.23 30.21 30.23 2,024,052 -0.01(-0.03%)
Dec 01, 2021 30.26 30.28 30.23 30.24 1,261,299 -0.02(-0.05%)
Nov 30, 2021 30.29 30.32 30.29 30.26 1,829,378 -0.03(-0.10%)
Nov 29, 2021 30.26 30.29 30.25 30.29 878,565 +0.03(+0.10%)
Nov 26, 2021 30.23 30.28 30.21 30.26 2,310,263 +0.03(+0.10%)
Nov 24, 2021 30.24 30.24 30.22 30.23 1,288,226 -0.01(-0.03%)
Nov 23, 2021 30.24 30.26 30.24 30.24 3,013,087 -0.01(-0.03%)
Nov 22, 2021 30.27 30.28 30.24 30.25 1,688,960 -0.04(-0.13%)
Nov 19, 2021 30.30 30.33 30.29 30.29 1,152,473 -0.02(-0.06%)
Nov 18, 2021 30.32 30.32 30.29 30.31 935,796 +0.00(+0.00%)
Nov 17, 2021 30.30 30.31 30.30 30.31 770,277 +0.02(+0.06%)
Nov 16, 2021 30.29 30.30 30.27 30.29 2,104,080 +0.00(+0.00%)
Nov 15, 2021 30.30 30.31 30.28 30.29 822,511 -0.01(-0.03%)
Nov 12, 2021 30.32 30.32 30.30 30.30 998,500 +0.01(+0.03%)
Nov 11, 2021 30.32 30.32 30.29 30.29 987,482 -0.04(-0.13%)
Nov 10, 2021 30.37 30.33 2,057,100 -0.06(-0.19%)
Nov 09, 2021 30.39 30.39 30.37 30.39 3,946,748 +0.01(+0.03%)
Nov 08, 2021 30.38 30.39 30.37 30.38 1,201,661 -0.02(-0.06%)
Nov 05, 2021 30.36 30.40 30.35 30.39 1,255,076 +0.03(+0.10%)
Nov 04, 2021 30.36 30.39 30.36 30.37 2,415,865 +0.02(+0.06%)
Nov 03, 2021 30.36 30.37 30.32 30.35 1,511,603 +0.00(+0.00%)
Nov 02, 2021 30.34 30.36 30.31 30.35 1,943,426 +0.03(+0.10%)
Nov 01, 2021 30.33 30.32 30.31 30.32 1,373,375 -0.01(-0.03%)
Oct 29, 2021 30.32 30.34 30.31 30.32 1,553,028 -0.01(-0.03%)
Oct 28, 2021 30.32 30.33 30.32 30.33 1,148,328 +0.01(+0.03%)
Oct 27, 2021 30.32 30.35 30.32 30.32 1,033,494 -0.01(-0.03%)
Oct 26, 2021 30.34 30.35 30.33 819,679 -0.02(-0.06%)
Oct 25, 2021 30.32 30.35 30.32 30.35 594,667 +0.03(+0.10%)
Oct 22, 2021 30.33 30.33 30.32 30.32 1,463,805 +0.01(+0.03%)
Oct 21, 2021 30.36 30.36 30.32 30.32 1,778,877 -0.06(-0.19%)
Oct 20, 2021 30.35 30.38 30.34 30.37 2,555,836 +0.00(+0.00%)
Oct 19, 2021 30.38 30.38 30.34 30.37 676,094 +0.02(+0.06%)
Oct 18, 2021 30.37 30.37 30.35 30.35 1,015,164 -0.03(-0.10%)
Oct 15, 2021 30.39 30.40 30.37 30.38 1,631,308 -0.02(-0.06%)
Oct 14, 2021 30.41 30.41 30.39 30.40 1,107,383 +0.00(+0.00%)
Oct 13, 2021 30.37 30.40 30.37 30.40 2,713,869 +0.01(+0.03%)
Oct 12, 2021 30.40 30.43 30.39 30.39 1,069,964 +0.00(+0.00%)
Oct 11, 2021 30.42 30.42 30.38 30.39 822,302 -0.01(-0.03%)
Oct 08, 2021 30.44 30.44 30.40 30.40 1,250,155 -0.03(-0.10%)
Oct 07, 2021 30.44 30.44 30.41 30.43 1,311,374 -0.01(-0.03%)
Oct 06, 2021 30.43 30.44 30.42 30.44 2,635,233 +0.01(+0.03%)
Oct 05, 2021 30.45 30.45 30.43 30.43 1,256,370 -0.01(-0.03%)
Oct 04, 2021 30.45 30.46 30.44 30.44 1,128,241 -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.