Skip to main content

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

30.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.23 27.35 27.23 27.34 3,718,367 +0.09(+0.34%)
Nov 29, 2022 27.31 27.31 27.25 27.25 2,276,935 -0.04(-0.14%)
Nov 28, 2022 27.30 27.30 27.27 27.28 2,446,965 -0.02(-0.07%)
Nov 25, 2022 27.30 27.30 27.26 27.30 856,580 +0.03(+0.10%)
Nov 23, 2022 27.25 27.28 27.24 27.27 2,007,873 +0.03(+0.10%)
Nov 22, 2022 27.22 27.25 27.21 27.25 3,204,295 +0.02(+0.07%)
Nov 21, 2022 27.24 27.25 27.22 27.23 4,256,984 +0.00(+0.00%)
Nov 18, 2022 27.23 27.27 27.22 27.23 2,340,444 -0.02(-0.07%)
Nov 17, 2022 27.25 27.25 27.20 27.25 4,359,130 -0.02(-0.07%)
Nov 16, 2022 27.26 27.27 27.24 27.26 2,538,594 +0.04(+0.14%)
Nov 15, 2022 27.21 27.27 27.21 27.23 2,567,020 +0.04(+0.14%)
Nov 14, 2022 27.25 27.25 27.19 27.19 3,257,381 -0.05(-0.17%)
Nov 11, 2022 27.20 27.24 27.20 27.24 2,541,627 +0.03(+0.10%)
Nov 10, 2022 27.18 27.25 27.16 27.21 3,210,391 +0.20(+0.76%)
Nov 09, 2022 27.00 27.01 26.97 27.00 3,377,105 +0.03(+0.10%)
Nov 08, 2022 26.97 27.00 26.95 26.98 3,154,718 +0.03(+0.10%)
Nov 07, 2022 26.98 26.98 26.93 26.95 4,176,639 -0.01(-0.03%)
Nov 04, 2022 26.88 26.97 26.88 26.96 2,343,956 +0.06(+0.21%)
Nov 03, 2022 26.89 26.92 26.85 26.90 2,878,823 -0.02(-0.07%)
Nov 02, 2022 26.97 27.04 26.91 26.92 4,424,002 -0.04(-0.14%)
Nov 01, 2022 27.01 27.02 26.95 26.96 5,087,866 -0.02(-0.06%)
Oct 31, 2022 27.01 27.01 26.96 26.97 3,107,480 -0.04(-0.14%)
Oct 28, 2022 27.03 27.03 26.98 27.01 4,258,921 -0.01(-0.03%)
Oct 27, 2022 27.00 27.04 26.98 27.02 3,042,202 +0.06(+0.21%)
Oct 26, 2022 26.96 27.00 26.94 26.97 2,179,721 +0.01(+0.03%)
Oct 25, 2022 26.96 26.99 26.93 26.96 3,378,939 +0.05(+0.17%)
Oct 24, 2022 26.92 26.95 26.88 26.91 3,813,349 +0.00(+0.00%)
Oct 21, 2022 26.83 26.92 26.82 26.91 3,399,106 +0.09(+0.35%)
Oct 20, 2022 26.85 26.88 26.82 26.82 2,166,006 -0.05(-0.17%)
Oct 19, 2022 26.86 26.89 26.85 26.86 1,950,821 -0.08(-0.31%)
Oct 18, 2022 26.96 26.97 26.91 26.95 1,957,386 +0.04(+0.14%)
Oct 17, 2022 26.90 26.97 26.90 26.91 1,889,420 +0.05(+0.17%)
Oct 14, 2022 26.93 26.97 26.86 26.86 4,136,775 -0.06(-0.21%)
Oct 13, 2022 26.89 26.96 26.82 26.92 2,124,849 -0.05(-0.17%)
Oct 12, 2022 26.95 26.98 26.95 26.97 3,541,281 -0.01(-0.03%)
Oct 11, 2022 27.00 27.02 26.97 26.97 3,442,087 -0.02(-0.07%)
Oct 10, 2022 27.02 27.05 26.97 26.99 1,353,781 -0.03(-0.10%)
Oct 07, 2022 27.08 27.08 27.02 27.02 1,854,427 -0.06(-0.21%)
Oct 06, 2022 27.09 27.11 27.06 27.08 2,780,357 -0.02(-0.07%)
Oct 05, 2022 27.07 27.11 27.06 27.10 2,924,429 -0.05(-0.17%)
Oct 04, 2022 27.13 27.17 27.10 27.14 5,037,268 +0.05(+0.17%)
Oct 03, 2022 27.04 27.16 27.04 27.10 3,855,151 +0.08(+0.30%)
Sep 30, 2022 27.06 27.08 27.01 27.01 4,600,447 -0.04(-0.14%)
Sep 29, 2022 27.08 27.08 27.00 27.05 3,439,818 -0.06(-0.20%)
Sep 28, 2022 27.05 27.12 27.01 27.11 5,543,245 +0.15(+0.55%)
Sep 27, 2022 27.00 27.03 26.95 26.96 4,730,159 -0.03(-0.10%)
Sep 26, 2022 27.03 27.07 26.99 26.99 2,528,020 -0.10(-0.38%)
Sep 23, 2022 27.12 27.13 27.08 27.09 3,288,719 -0.06(-0.24%)
Sep 22, 2022 27.17 27.17 27.13 27.15 2,927,568 -0.06(-0.20%)
Sep 21, 2022 27.24 27.25 27.15 27.21 3,896,356 -0.02(-0.07%)
Sep 20, 2022 27.25 27.25 27.22 27.23 4,481,964 -0.02(-0.07%)
Sep 19, 2022 27.24 27.26 27.23 27.25 3,107,245 -0.04(-0.14%)
Sep 16, 2022 27.26 27.29 27.23 27.28 5,292,229 +0.00(+0.00%)
Sep 15, 2022 27.29 27.30 27.26 27.28 11,333,850 -0.03(-0.10%)
Sep 14, 2022 27.31 27.32 27.28 27.31 1,435,061 -0.01(-0.03%)
Sep 13, 2022 27.34 27.34 27.29 27.32 2,531,657 -0.08(-0.30%)
Sep 12, 2022 27.39 27.43 27.38 27.40 4,074,714 +0.01(+0.03%)
Sep 09, 2022 27.39 27.45 27.38 27.39 8,077,051 -0.01(-0.03%)
Sep 08, 2022 27.44 27.44 27.40 27.40 14,555,898 -0.01(-0.03%)
Sep 07, 2022 27.35 27.42 27.35 27.41 2,098,607 +0.05(+0.17%)
Sep 06, 2022 27.42 27.42 27.35 27.37 3,674,568 -0.06(-0.24%)
Sep 02, 2022 27.44 27.46 27.41 27.43 3,086,799 +0.04(+0.14%)
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.