Skip to main content

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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.08 29.09 29.07 29.09 1,496,296 +0.01(+0.03%)
Jul 29, 2021 29.08 29.09 29.07 29.08 1,151,502 +0.01(+0.03%)
Jul 28, 2021 29.07 29.09 29.06 29.07 1,466,426 +0.01(+0.03%)
Jul 27, 2021 29.06 29.07 29.06 29.06 1,035,773 -0.01(-0.03%)
Jul 26, 2021 29.06 29.07 29.05 29.07 1,333,801 +0.02(+0.06%)
Jul 23, 2021 29.07 29.07 29.05 29.05 2,044,351 -0.02(-0.06%)
Jul 22, 2021 29.06 29.07 29.05 29.07 1,548,821 +0.01(+0.03%)
Jul 21, 2021 29.07 29.07 29.05 29.06 908,137 +0.00(+0.00%)
Jul 20, 2021 29.05 29.07 29.05 29.06 1,067,359 +0.01(+0.03%)
Jul 19, 2021 29.05 29.05 29.04 29.05 758,422 -0.01(-0.03%)
Jul 16, 2021 29.04 29.06 29.03 29.06 1,218,919 +0.01(+0.03%)
Jul 15, 2021 29.06 29.06 29.03 29.05 1,362,946 -0.01(-0.03%)
Jul 14, 2021 29.04 29.06 29.04 29.06 1,499,669 +0.03(+0.10%)
Jul 13, 2021 29.04 29.05 29.03 29.03 2,083,627 -0.03(-0.10%)
Jul 12, 2021 29.04 29.07 29.04 29.06 2,112,449 +0.01(+0.03%)
Jul 09, 2021 29.05 29.07 29.03 29.05 2,086,530 -0.02(-0.06%)
Jul 08, 2021 29.09 29.09 29.04 29.07 1,887,080 +0.01(+0.03%)
Jul 07, 2021 29.05 29.06 29.05 29.06 1,158,499 -0.01(-0.03%)
Jul 06, 2021 29.05 29.07 29.04 29.07 2,907,961 +0.02(+0.06%)
Jul 02, 2021 29.07 29.07 29.04 29.05 1,342,028 +0.01(+0.03%)
Jul 01, 2021 29.06 29.06 29.03 29.04 2,677,495 -0.01(-0.04%)
Jun 30, 2021 29.03 29.05 29.03 29.05 1,204,919 +0.01(+0.03%)
Jun 29, 2021 29.05 29.05 29.03 29.04 2,709,787 +0.01(+0.03%)
Jun 28, 2021 29.04 29.04 29.03 29.03 1,037,568 +0.01(+0.03%)
Jun 25, 2021 29.03 29.03 29.03 29.03 1,828,882 +0.00(+0.00%)
Jun 24, 2021 29.03 29.04 29.02 29.03 1,414,196 +0.00(+0.00%)
Jun 23, 2021 29.04 29.05 29.03 29.03 2,960,022 -0.01(-0.03%)
Jun 22, 2021 29.04 29.05 29.03 29.03 1,227,403 +0.00(+0.00%)
Jun 21, 2021 29.01 29.03 29.01 29.03 2,364,045 +0.02(+0.06%)
Jun 18, 2021 29.03 29.03 29.02 29.02 2,664,541 -0.02(-0.06%)
Jun 17, 2021 29.06 29.06 27.73 29.03 1,152,911 -0.03(-0.10%)
Jun 16, 2021 29.07 29.08 29.04 29.06 885,304 -0.02(-0.06%)
Jun 15, 2021 29.07 29.08 29.07 29.08 991,730 +0.00(+0.00%)
Jun 14, 2021 29.08 29.09 29.07 29.08 882,588 +0.00(+0.00%)
Jun 11, 2021 29.09 29.10 29.08 29.08 1,008,572 +0.00(+0.00%)
Jun 10, 2021 29.09 29.09 29.07 29.08 858,300 -0.01(-0.03%)
Jun 09, 2021 29.08 29.09 29.07 29.09 2,632,573 +0.02(+0.06%)
Jun 08, 2021 29.06 29.08 29.06 29.07 1,019,041 +0.00(+0.00%)
Jun 07, 2021 29.05 29.08 29.05 29.07 1,019,970 -0.01(-0.03%)
Jun 04, 2021 29.06 29.08 29.05 29.08 751,870 +0.02(+0.06%)
Jun 03, 2021 29.08 29.08 29.05 29.06 876,200 -0.03(-0.10%)
Jun 02, 2021 29.09 29.09 29.07 29.09 1,277,777 +0.01(+0.03%)
Jun 01, 2021 29.07 29.09 29.07 29.08 1,609,141 +0.01(+0.02%)
May 28, 2021 29.08 29.08 29.07 29.08 1,140,171 +0.01(+0.03%)
May 27, 2021 29.08 29.08 29.07 29.07 1,216,359 -0.03(-0.10%)
May 26, 2021 29.07 29.09 29.06 29.09 2,381,400 +0.02(+0.06%)
May 25, 2021 29.06 29.08 29.06 29.08 1,556,642 +0.01(+0.03%)
May 24, 2021 29.06 29.07 29.06 29.07 996,073 +0.00(+0.00%)
May 21, 2021 29.07 29.07 29.06 29.07 741,269 +0.00(+0.00%)
May 20, 2021 29.04 29.07 29.04 29.07 1,826,896 +0.02(+0.06%)
May 19, 2021 29.06 29.07 29.04 29.05 1,229,777 -0.01(-0.03%)
May 18, 2021 29.04 29.06 29.04 29.06 828,663 +0.01(+0.03%)
May 17, 2021 29.04 29.06 29.04 29.05 533,546 +0.00(+0.00%)
May 14, 2021 29.06 29.07 29.05 29.05 2,501,632 +0.00(+0.00%)
May 13, 2021 29.04 29.05 29.03 29.05 1,537,058 +0.03(+0.10%)
May 12, 2021 29.04 29.04 29.02 29.02 2,743,832 -0.02(-0.06%)
May 11, 2021 29.04 29.05 29.03 29.04 2,249,137 +0.00(+0.00%)
May 10, 2021 29.05 29.06 29.04 29.04 707,310 +0.00(+0.00%)
May 07, 2021 29.03 29.06 29.03 29.04 2,756,003 +0.01(+0.03%)
May 06, 2021 29.02 29.04 29.02 29.03 1,667,383 +0.00(+0.00%)
May 05, 2021 29.04 29.04 29.02 29.03 1,133,165 -0.01(-0.03%)
May 04, 2021 29.03 29.04 29.01 29.04 809,110 +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.