Skip to main content

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

29.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.92 27.96 27.92 27.92 2,715,924 +0.01(+0.03%)
Jun 29, 2022 27.84 27.92 27.83 27.92 2,037,608 +0.06(+0.20%)
Jun 28, 2022 27.83 27.88 27.83 27.86 1,992,470 -0.01(-0.03%)
Jun 27, 2022 27.88 27.91 27.85 27.87 2,465,789 -0.05(-0.17%)
Jun 24, 2022 27.88 27.94 27.86 27.92 1,786,489 +0.03(+0.10%)
Jun 23, 2022 27.87 27.95 27.87 27.89 2,165,583 +0.04(+0.14%)
Jun 22, 2022 27.85 27.89 27.83 27.85 1,868,496 +0.03(+0.10%)
Jun 21, 2022 27.80 27.85 27.80 27.82 2,645,939 -0.01(-0.03%)
Jun 17, 2022 27.86 27.86 27.79 27.83 2,571,047 +0.01(+0.03%)
Jun 16, 2022 27.77 27.83 27.73 27.82 4,576,036 +0.01(+0.03%)
Jun 15, 2022 27.74 27.84 27.69 27.81 3,198,531 +0.15(+0.54%)
Jun 14, 2022 27.73 27.78 27.65 27.66 4,247,169 -0.08(-0.27%)
Jun 13, 2022 27.85 27.85 27.69 27.74 5,305,216 -0.19(-0.67%)
Jun 10, 2022 28.01 28.01 27.92 27.92 3,696,516 -0.12(-0.44%)
Jun 09, 2022 28.09 28.09 28.05 28.05 3,810,627 -0.05(-0.17%)
Jun 08, 2022 28.08 28.11 28.08 28.09 9,975,699 +0.00(+0.00%)
Jun 07, 2022 28.10 28.12 28.09 28.09 7,650,647 -0.01(-0.03%)
Jun 06, 2022 28.13 28.13 28.07 28.10 14,450,140 -0.03(-0.10%)
Jun 03, 2022 28.16 28.16 28.07 28.13 3,186,639 -0.02(-0.07%)
Jun 02, 2022 28.18 28.18 28.12 28.15 1,548,700 +0.01(+0.03%)
Jun 01, 2022 28.23 28.23 28.12 28.14 1,793,292 -0.05(-0.17%)
May 31, 2022 28.21 28.21 28.17 28.19 3,519,330 -0.06(-0.20%)
May 27, 2022 28.24 28.26 28.22 28.25 1,257,360 +0.03(+0.10%)
May 26, 2022 28.23 28.26 28.21 28.22 5,233,137 +0.00(+0.00%)
May 25, 2022 28.17 28.22 28.17 28.22 3,283,591 +0.08(+0.27%)
May 24, 2022 28.08 28.17 28.08 28.14 9,707,600 +0.08(+0.27%)
May 23, 2022 28.07 28.09 28.06 28.07 1,498,068 -0.01(-0.03%)
May 20, 2022 28.09 28.09 28.06 28.08 2,888,176 +0.03(+0.10%)
May 19, 2022 28.08 28.08 28.02 28.05 3,105,141 +0.04(+0.13%)
May 18, 2022 27.99 28.04 27.99 28.01 3,009,540 -0.03(-0.10%)
May 17, 2022 28.07 28.07 28.02 28.04 4,096,996 -0.06(-0.20%)
May 16, 2022 28.07 28.11 28.05 28.10 2,115,546 +0.03(+0.10%)
May 13, 2022 28.05 28.10 28.05 28.07 2,454,497 -0.02(-0.07%)
May 12, 2022 27.99 28.10 27.99 28.09 2,988,484 +0.05(+0.17%)
May 11, 2022 28.04 28.07 28.01 28.04 5,298,705 -0.03(-0.10%)
May 10, 2022 28.13 28.13 28.05 28.07 3,794,383 +0.00(+0.00%)
May 09, 2022 28.05 28.08 28.01 28.07 2,282,065 +0.06(+0.22%)
May 06, 2022 28.01 28.05 27.98 28.01 3,008,917 -0.01(-0.05%)
May 05, 2022 28.04 28.06 27.99 28.02 4,288,818 -0.06(-0.20%)
May 04, 2022 27.96 28.11 27.94 28.08 2,664,568 +0.09(+0.34%)
May 03, 2022 28.01 28.02 27.98 27.98 2,141,422 -0.01(-0.03%)
May 02, 2022 28.03 28.03 27.97 27.99 3,733,986 -0.01(-0.02%)
Apr 29, 2022 28.01 28.02 27.97 28.00 3,525,153 -0.05(-0.17%)
Apr 28, 2022 28.04 28.06 28.03 28.05 9,040,469 -0.02(-0.07%)
Apr 27, 2022 28.12 28.12 28.06 28.06 2,294,904 -0.03(-0.10%)
Apr 26, 2022 28.07 28.11 28.07 28.09 3,205,060 +0.03(+0.10%)
Apr 25, 2022 28.02 28.09 28.02 28.06 6,262,996 +0.07(+0.27%)
Apr 22, 2022 27.94 28.00 27.92 27.99 3,452,932 +0.00(+0.00%)
Apr 21, 2022 28.03 28.05 27.97 27.99 5,610,468 -0.07(-0.27%)
Apr 20, 2022 28.07 28.07 28.04 28.06 3,768,784 +0.03(+0.10%)
Apr 19, 2022 28.25 28.25 28.03 28.04 1,746,347 -0.08(-0.30%)
Apr 18, 2022 28.13 28.14 28.11 28.12 2,433,067 -0.02(-0.07%)
Apr 14, 2022 28.17 28.19 28.13 28.14 3,022,971 -0.06(-0.20%)
Apr 13, 2022 28.18 28.20 28.17 28.19 1,871,150 +0.04(+0.13%)
Apr 12, 2022 28.13 28.17 28.13 28.16 8,151,178 +0.07(+0.23%)
Apr 11, 2022 28.08 28.11 28.07 28.09 4,514,036 -0.01(-0.03%)
Apr 08, 2022 28.12 28.13 28.09 28.10 1,642,105 -0.05(-0.17%)
Apr 07, 2022 28.15 28.17 28.13 28.15 1,751,667 +0.04(+0.13%)
Apr 06, 2022 28.15 28.15 28.08 28.11 5,030,460 -0.01(-0.03%)
Apr 05, 2022 28.14 28.19 28.12 28.12 16,971,240 -0.07(-0.27%)
Apr 04, 2022 28.20 28.20 28.17 28.19 1,024,662 +0.02(+0.07%)
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.