Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,159 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,572 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,663 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,821 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,123 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,382 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,561 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,719 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,659 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,324 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,092 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,510 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,834 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,244 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,413 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,699 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,197 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,010 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,878 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,337 -0.01(-0.03%)
Sep 01, 2021 29.08 29.08 29.08 29.09 2,725,551 +0.00(+0.01%)
Aug 31, 2021 29.09 29.10 29.08 29.09 1,731,249 +0.01(+0.03%)
Aug 30, 2021 29.08 29.09 29.07 29.08 908,837 -0.01(-0.03%)
Aug 27, 2021 29.05 29.09 29.05 29.09 1,843,208 +0.03(+0.10%)
Aug 26, 2021 29.05 29.07 29.05 29.06 1,522,412 +0.00(+0.00%)
Aug 25, 2021 29.05 29.07 29.05 29.06 1,163,968 +0.00(+0.00%)
Aug 24, 2021 29.06 29.06 29.05 29.06 846,959 +0.01(+0.03%)
Aug 23, 2021 29.06 29.06 29.05 29.05 965,914 -0.01(-0.03%)
Aug 20, 2021 29.06 29.06 29.05 29.06 1,880,206 +0.00(+0.00%)
Aug 19, 2021 29.06 29.06 29.04 29.06 1,742,720 +0.00(+0.00%)
Aug 18, 2021 29.07 29.07 29.04 29.06 1,362,265 +0.00(+0.00%)
Aug 17, 2021 29.07 29.07 29.05 29.06 2,457,384 -0.01(-0.03%)
Aug 16, 2021 29.06 29.07 29.05 29.07 1,611,576 +0.00(+0.00%)
Aug 13, 2021 29.05 29.07 29.05 29.07 1,653,752 +0.02(+0.06%)
Aug 12, 2021 29.06 29.07 29.04 29.05 1,234,971 +0.00(+0.00%)
Aug 11, 2021 29.04 29.06 29.03 29.05 1,267,519 +0.01(+0.03%)
Aug 10, 2021 29.04 29.05 29.04 29.04 1,779,273 +0.00(+0.00%)
Aug 09, 2021 29.08 29.08 29.04 29.04 1,245,734 -0.03(-0.10%)
Aug 06, 2021 29.07 29.07 29.05 29.07 1,273,943 +0.01(+0.03%)
Aug 05, 2021 29.09 29.09 29.06 29.06 1,676,069 -0.02(-0.06%)
Aug 04, 2021 29.09 29.10 29.08 29.08 1,959,835 -0.02(-0.06%)
Aug 03, 2021 29.10 29.10 29.08 29.10 1,276,592 +0.00(+0.00%)
Aug 02, 2021 29.11 29.11 29.08 29.10 984,477 +0.01(+0.04%)
Jul 30, 2021 29.08 29.09 29.07 29.09 1,496,291 +0.01(+0.03%)
Jul 29, 2021 29.08 29.09 29.07 29.08 1,151,499 +0.01(+0.03%)
Jul 28, 2021 29.07 29.09 29.06 29.07 1,466,421 +0.01(+0.03%)
Jul 27, 2021 29.06 29.07 29.06 29.06 1,035,769 -0.01(-0.03%)
Jul 26, 2021 29.06 29.07 29.05 29.07 1,333,796 +0.02(+0.06%)
Jul 23, 2021 29.07 29.07 29.05 29.05 2,044,345 -0.02(-0.06%)
Jul 22, 2021 29.06 29.07 29.05 29.07 1,548,816 +0.01(+0.03%)
Jul 21, 2021 29.07 29.07 29.05 29.06 908,134 +0.00(+0.00%)
Jul 20, 2021 29.05 29.07 29.05 29.06 1,067,356 +0.01(+0.03%)
Jul 19, 2021 29.05 29.05 29.04 29.05 758,419 -0.01(-0.03%)
Jul 16, 2021 29.04 29.06 29.03 29.06 1,218,915 +0.01(+0.03%)
Jul 15, 2021 29.06 29.06 29.03 29.05 1,362,941 -0.01(-0.03%)
Jul 14, 2021 29.04 29.06 29.04 29.06 1,499,664 +0.03(+0.10%)
Jul 13, 2021 29.04 29.05 29.03 29.03 2,083,620 -0.03(-0.10%)
Jul 12, 2021 29.04 29.07 29.04 29.06 2,112,442 +0.01(+0.03%)
Jul 09, 2021 29.05 29.07 29.03 29.05 2,086,523 -0.02(-0.06%)
Jul 08, 2021 29.09 29.09 29.04 29.07 1,887,074 +0.01(+0.03%)
Jul 07, 2021 29.05 29.06 29.05 29.06 1,158,495 -0.01(-0.03%)
Jul 06, 2021 29.05 29.07 29.04 29.07 2,907,951 +0.02(+0.06%)
Jul 02, 2021 29.07 29.07 29.04 29.05 1,342,023 +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.