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

31.28 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.29 31.30 31.28 31.29 1,609,586 +0.01(+0.03%)
Aug 30, 2021 31.28 31.29 31.27 31.28 844,969 -0.01(-0.03%)
Aug 27, 2021 31.25 31.29 31.25 31.29 1,713,677 +0.03(+0.10%)
Aug 26, 2021 31.25 31.27 31.25 31.26 1,415,425 +0.00(+0.00%)
Aug 25, 2021 31.25 31.27 31.25 31.26 1,082,170 +0.00(+0.00%)
Aug 24, 2021 31.26 31.26 31.25 31.26 787,439 +0.01(+0.03%)
Aug 23, 2021 31.26 31.26 31.25 31.25 898,035 -0.01(-0.03%)
Aug 20, 2021 31.26 31.26 31.25 31.26 1,748,075 +0.00(+0.00%)
Aug 19, 2021 31.26 31.26 31.24 31.26 1,620,250 +0.00(+0.00%)
Aug 18, 2021 31.27 31.27 31.24 31.26 1,266,532 +0.00(+0.00%)
Aug 17, 2021 31.27 31.27 31.25 31.26 2,284,691 -0.01(-0.03%)
Aug 16, 2021 31.26 31.27 31.25 31.27 1,498,323 +0.00(+0.00%)
Aug 13, 2021 31.25 31.27 31.25 31.27 1,537,535 +0.02(+0.06%)
Aug 12, 2021 31.26 31.27 31.23 31.25 1,148,184 +0.00(+0.00%)
Aug 11, 2021 31.24 31.26 31.22 31.25 1,178,444 +0.01(+0.03%)
Aug 10, 2021 31.24 31.25 31.23 31.24 1,654,235 +0.00(+0.00%)
Aug 09, 2021 31.28 31.28 31.24 31.24 1,158,190 -0.03(-0.10%)
Aug 06, 2021 31.27 31.27 31.25 31.27 1,184,417 +0.01(+0.03%)
Aug 05, 2021 31.29 31.29 31.26 31.26 1,558,283 -0.02(-0.06%)
Aug 04, 2021 31.29 31.30 31.28 31.28 1,822,108 -0.02(-0.06%)
Aug 03, 2021 31.30 31.30 31.28 31.30 1,186,880 +0.00(+0.00%)
Aug 02, 2021 31.31 31.31 31.28 31.30 915,293 -0.01(-0.03%)
Jul 30, 2021 31.30 31.31 31.29 31.31 1,390,075 +0.01(+0.03%)
Jul 29, 2021 31.30 31.31 31.29 31.30 1,069,758 +0.01(+0.03%)
Jul 28, 2021 31.29 31.31 31.28 31.29 1,362,325 +0.01(+0.03%)
Jul 27, 2021 31.28 31.29 31.28 31.28 962,244 -0.01(-0.03%)
Jul 26, 2021 31.28 31.29 31.27 31.29 1,239,115 +0.02(+0.06%)
Jul 23, 2021 31.29 31.29 31.27 31.27 1,899,224 -0.02(-0.06%)
Jul 22, 2021 31.28 31.29 31.27 31.29 1,438,871 +0.01(+0.03%)
Jul 21, 2021 31.29 31.29 31.27 31.28 843,669 +0.00(+0.00%)
Jul 20, 2021 31.27 31.29 31.27 31.28 991,588 +0.01(+0.03%)
Jul 19, 2021 31.27 31.27 31.26 31.27 704,582 -0.01(-0.03%)
Jul 16, 2021 31.26 31.28 31.25 31.28 1,132,389 +0.01(+0.03%)
Jul 15, 2021 31.28 31.28 31.25 31.27 1,266,191 -0.01(-0.03%)
Jul 14, 2021 31.26 31.28 31.26 31.28 1,393,208 +0.03(+0.10%)
Jul 13, 2021 31.26 31.27 31.25 31.25 1,935,711 -0.03(-0.10%)
Jul 12, 2021 31.26 31.29 31.26 31.28 1,962,487 +0.01(+0.03%)
Jul 09, 2021 31.27 31.29 31.25 31.27 1,938,408 -0.02(-0.06%)
Jul 08, 2021 31.31 31.31 31.26 31.29 1,753,117 +0.01(+0.03%)
Jul 07, 2021 31.27 31.28 31.27 31.28 1,076,258 -0.01(-0.03%)
Jul 06, 2021 31.27 31.29 31.26 31.29 2,701,526 +0.02(+0.06%)
Jul 02, 2021 31.29 31.29 31.25 31.27 1,246,758 +0.01(+0.03%)
Jul 01, 2021 31.28 31.28 31.25 31.26 2,487,421 -0.04(-0.13%)
Jun 30, 2021 31.28 31.30 31.28 31.30 1,118,432 +0.01(+0.03%)
Jun 29, 2021 31.30 31.30 31.28 31.29 2,515,282 +0.01(+0.03%)
Jun 28, 2021 31.29 31.29 31.28 31.28 963,093 +0.01(+0.03%)
Jun 25, 2021 31.27 31.28 31.27 31.27 1,697,607 +0.00(+0.00%)
Jun 24, 2021 31.27 31.29 31.26 31.27 1,312,687 +0.00(+0.00%)
Jun 23, 2021 31.29 31.30 31.27 31.27 2,747,555 -0.01(-0.03%)
Jun 22, 2021 31.29 31.30 31.27 31.28 1,139,302 +0.00(+0.00%)
Jun 21, 2021 31.25 31.28 31.25 31.28 2,194,357 +0.02(+0.06%)
Jun 18, 2021 31.28 31.28 31.26 31.26 2,473,284 -0.02(-0.06%)
Jun 17, 2021 31.31 31.31 29.87 31.28 1,070,157 -0.03(-0.10%)
Jun 16, 2021 31.32 31.33 31.29 31.31 821,758 -0.02(-0.06%)
Jun 15, 2021 31.32 31.33 31.32 31.33 920,545 +0.00(+0.00%)
Jun 14, 2021 31.33 31.34 31.32 31.33 819,237 +0.00(+0.00%)
Jun 11, 2021 31.34 31.35 31.33 31.33 936,178 +0.00(+0.00%)
Jun 10, 2021 31.34 31.34 31.32 31.33 796,693 -0.01(-0.03%)
Jun 09, 2021 31.33 31.34 31.32 31.34 2,443,610 +0.02(+0.06%)
Jun 08, 2021 31.31 31.33 31.31 31.32 945,896 +0.00(+0.00%)
Jun 07, 2021 31.30 31.33 31.30 31.32 946,758 -0.01(-0.03%)
Jun 04, 2021 31.31 31.33 31.30 31.33 697,902 +0.02(+0.06%)
Jun 03, 2021 31.33 31.33 31.30 31.31 813,308 -0.03(-0.10%)
Jun 02, 2021 31.34 31.34 31.32 31.34 1,186,060 +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.