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

29.41 +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.68 30.69 30.67 30.68 1,080,539 +0.01(+0.03%)
May 27, 2021 30.69 30.69 30.67 30.67 1,152,743 -0.03(-0.10%)
May 26, 2021 30.67 30.70 30.66 30.70 2,256,851 +0.02(+0.06%)
May 25, 2021 30.66 30.68 30.66 30.68 1,475,228 +0.01(+0.03%)
May 24, 2021 30.66 30.67 30.66 30.67 943,977 +0.00(+0.00%)
May 21, 2021 30.67 30.67 30.66 30.67 702,500 +0.00(+0.00%)
May 20, 2021 30.64 30.67 30.64 30.67 1,731,348 +0.02(+0.06%)
May 19, 2021 30.66 30.67 30.64 30.65 1,165,459 -0.01(-0.03%)
May 18, 2021 30.64 30.66 30.64 30.66 785,323 +0.01(+0.03%)
May 17, 2021 30.64 30.66 30.64 30.65 505,641 +0.00(+0.00%)
May 14, 2021 30.66 30.67 30.65 30.65 2,370,794 +0.00(+0.00%)
May 13, 2021 30.64 30.65 30.63 30.65 1,456,668 +0.03(+0.10%)
May 12, 2021 30.64 30.64 30.62 30.62 2,600,327 -0.02(-0.06%)
May 11, 2021 30.64 30.65 30.63 30.64 2,131,505 +0.00(+0.00%)
May 10, 2021 30.65 30.66 30.64 30.64 670,317 +0.00(+0.00%)
May 07, 2021 30.63 30.66 30.63 30.64 2,611,862 +0.01(+0.03%)
May 06, 2021 30.62 30.64 30.62 30.63 1,580,177 +0.00(+0.00%)
May 05, 2021 30.64 30.64 30.62 30.63 1,073,899 -0.01(-0.03%)
May 04, 2021 30.63 30.64 30.61 30.64 766,793 +0.01(+0.03%)
May 03, 2021 30.64 30.64 30.60 30.63 13,745,302 -0.00(-0.00%)
Apr 30, 2021 30.64 30.64 30.62 30.63 4,358,411 +0.00(+0.00%)
Apr 29, 2021 30.62 30.63 30.61 30.63 4,919,670 +0.01(+0.03%)
Apr 28, 2021 30.63 30.63 30.61 30.62 1,457,191 +0.00(+0.00%)
Apr 27, 2021 30.63 30.63 30.60 30.62 1,933,898 +0.01(+0.03%)
Apr 26, 2021 30.62 30.63 30.61 30.61 1,178,538 -0.01(-0.03%)
Apr 23, 2021 30.61 30.63 30.61 30.62 1,548,232 +0.01(+0.03%)
Apr 22, 2021 30.60 30.62 30.60 30.61 1,915,692 +0.00(+0.00%)
Apr 21, 2021 30.61 30.61 30.59 30.61 1,051,759 +0.01(+0.03%)
Apr 20, 2021 30.59 30.61 30.59 30.60 968,099 +0.00(+0.00%)
Apr 19, 2021 30.59 30.60 30.58 30.60 1,553,133 -0.01(-0.03%)
Apr 16, 2021 30.59 30.61 30.59 30.61 868,879 +0.00(+0.00%)
Apr 15, 2021 30.59 30.62 30.59 30.61 1,565,277 +0.01(+0.03%)
Apr 14, 2021 30.61 30.61 30.60 30.60 1,051,738 +0.00(+0.00%)
Apr 13, 2021 30.59 30.61 30.59 30.60 1,077,456 +0.01(+0.03%)
Apr 12, 2021 30.60 30.60 30.58 30.59 1,602,773 -0.02(-0.06%)
Apr 09, 2021 30.60 30.61 30.59 30.61 1,459,554 +0.02(+0.06%)
Apr 08, 2021 30.59 30.60 30.58 30.59 860,309 +0.00(+0.00%)
Apr 07, 2021 30.59 30.60 30.58 30.59 982,679 -0.02(-0.06%)
Apr 06, 2021 30.57 30.61 30.57 30.61 2,300,664 +0.03(+0.10%)
Apr 05, 2021 30.57 30.58 30.56 30.58 940,129 +0.00(+0.00%)
Apr 01, 2021 30.61 30.63 30.56 30.58 4,199,159 +0.00(+0.00%)
Mar 31, 2021 30.57 30.61 30.57 30.58 9,341,453 +0.01(+0.03%)
Mar 30, 2021 30.57 30.58 30.55 30.57 1,828,802 +0.01(+0.03%)
Mar 29, 2021 30.57 30.57 30.55 30.56 1,237,949 -0.01(-0.03%)
Mar 26, 2021 30.57 30.57 30.55 30.57 603,425 +0.00(+0.00%)
Mar 25, 2021 30.56 30.57 30.55 30.57 964,990 +0.01(+0.03%)
Mar 24, 2021 30.54 30.56 30.54 30.56 1,984,430 +0.00(+0.00%)
Mar 23, 2021 30.55 30.56 30.54 30.56 2,427,214 +0.01(+0.03%)
Mar 22, 2021 30.55 30.56 30.54 30.55 1,243,493 +0.01(+0.03%)
Mar 19, 2021 30.51 30.56 30.51 30.54 2,142,906 +0.01(+0.03%)
Mar 18, 2021 30.54 30.57 30.51 30.53 1,468,960 -0.04(-0.13%)
Mar 17, 2021 30.53 30.57 30.53 30.57 3,274,226 +0.02(+0.06%)
Mar 16, 2021 30.56 30.56 30.53 30.55 844,530 +0.02(+0.06%)
Mar 15, 2021 30.52 30.55 30.52 30.53 1,128,274 +0.01(+0.03%)
Mar 12, 2021 30.53 30.56 30.52 30.52 1,150,438 -0.03(-0.10%)
Mar 11, 2021 30.55 30.56 30.51 30.55 825,776 +0.02(+0.06%)
Mar 10, 2021 30.51 30.54 30.50 30.53 934,680 +0.01(+0.03%)
Mar 09, 2021 30.50 30.52 30.50 30.52 1,528,455 +0.02(+0.06%)
Mar 08, 2021 30.55 30.56 30.50 30.50 2,076,828 -0.06(-0.19%)
Mar 05, 2021 30.57 30.59 30.52 30.56 1,182,586 +0.00(+0.00%)
Mar 04, 2021 30.59 30.60 30.55 30.56 2,425,620 -0.03(-0.10%)
Mar 03, 2021 30.60 30.60 30.57 30.59 1,848,880 -0.01(-0.03%)
Mar 02, 2021 30.58 30.61 30.58 30.60 1,616,836 -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.