Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.61 27.64 27.60 27.63 3,423,422 +0.01(+0.03%)
Jul 28, 2022 27.59 27.63 27.56 27.62 14,677,961 +0.08(+0.30%)
Jul 27, 2022 27.44 27.55 27.44 27.54 1,458,567 +0.07(+0.27%)
Jul 26, 2022 27.50 27.51 27.47 27.47 2,238,028 -0.02(-0.07%)
Jul 25, 2022 27.50 27.51 27.49 27.49 4,107,069 -0.05(-0.17%)
Jul 22, 2022 27.46 27.55 27.46 27.53 2,264,855 +0.09(+0.34%)
Jul 21, 2022 27.38 27.45 27.37 27.44 3,597,845 +0.08(+0.30%)
Jul 20, 2022 27.39 27.39 27.35 27.36 6,826,669 -0.02(-0.07%)
Jul 19, 2022 27.38 27.39 27.36 27.38 1,687,469 +0.01(+0.03%)
Jul 18, 2022 27.38 27.39 27.36 27.37 2,204,732 +0.01(+0.03%)
Jul 15, 2022 27.37 27.42 27.35 27.36 9,701,663 -0.01(-0.03%)
Jul 14, 2022 27.32 27.38 27.27 27.37 2,018,523 +0.00(+0.00%)
Jul 13, 2022 27.35 27.38 27.28 27.37 9,022,393 -0.03(-0.10%)
Jul 12, 2022 27.39 27.42 27.38 27.39 2,896,103 +0.00(+0.00%)
Jul 11, 2022 27.42 27.43 27.38 27.39 1,202,485 +0.00(+0.00%)
Jul 08, 2022 27.41 27.41 27.38 27.39 1,577,374 -0.04(-0.13%)
Jul 07, 2022 27.43 27.44 27.40 27.43 2,182,063 +0.01(+0.03%)
Jul 06, 2022 27.49 27.50 27.41 27.42 2,358,589 -0.06(-0.20%)
Jul 05, 2022 27.46 27.48 27.45 27.48 2,137,272 +0.01(+0.03%)
Jul 01, 2022 27.44 27.49 27.39 27.47 1,571,742 +0.11(+0.41%)
Jun 30, 2022 27.35 27.39 27.35 27.35 2,772,559 +0.01(+0.03%)
Jun 29, 2022 27.27 27.35 27.26 27.35 2,080,099 +0.06(+0.20%)
Jun 28, 2022 27.26 27.31 27.26 27.29 2,034,019 -0.01(-0.03%)
Jun 27, 2022 27.31 27.34 27.29 27.30 2,517,209 -0.05(-0.17%)
Jun 24, 2022 27.31 27.37 27.29 27.35 1,823,743 +0.03(+0.10%)
Jun 23, 2022 27.30 27.38 27.30 27.32 2,210,742 +0.04(+0.14%)
Jun 22, 2022 27.28 27.32 27.26 27.28 1,907,460 +0.03(+0.10%)
Jun 21, 2022 27.23 27.28 27.23 27.25 2,701,115 -0.01(-0.03%)
Jun 17, 2022 27.29 27.29 27.23 27.26 2,624,662 +0.01(+0.03%)
Jun 16, 2022 27.20 27.26 27.16 27.25 4,671,461 +0.01(+0.03%)
Jun 15, 2022 27.17 27.28 27.12 27.24 3,265,231 +0.15(+0.54%)
Jun 14, 2022 27.16 27.22 27.09 27.10 4,335,735 -0.07(-0.27%)
Jun 13, 2022 27.28 27.28 27.12 27.17 5,415,846 -0.18(-0.67%)
Jun 10, 2022 27.44 27.44 27.35 27.35 3,773,600 -0.12(-0.44%)
Jun 09, 2022 27.52 27.52 27.47 27.47 3,890,090 -0.05(-0.17%)
Jun 08, 2022 27.50 27.54 27.50 27.52 10,183,723 +0.00(+0.00%)
Jun 07, 2022 27.53 27.55 27.52 27.52 7,810,187 -0.01(-0.03%)
Jun 06, 2022 27.56 27.56 27.49 27.53 14,751,470 -0.03(-0.10%)
Jun 03, 2022 27.58 27.58 27.49 27.56 3,253,090 -0.02(-0.07%)
Jun 02, 2022 27.60 27.60 27.55 27.58 1,580,995 +0.01(+0.03%)
Jun 01, 2022 27.66 27.66 27.55 27.57 1,830,688 -0.05(-0.17%)
May 31, 2022 27.63 27.63 27.60 27.61 3,592,674 -0.06(-0.20%)
May 27, 2022 27.66 27.68 27.64 27.67 1,283,564 +0.03(+0.10%)
May 26, 2022 27.65 27.69 27.63 27.64 5,342,197 +0.00(+0.00%)
May 25, 2022 27.60 27.64 27.60 27.64 3,352,022 +0.07(+0.27%)
May 24, 2022 27.50 27.60 27.50 27.57 9,909,908 +0.07(+0.27%)
May 23, 2022 27.49 27.51 27.49 27.49 1,529,288 -0.01(-0.03%)
May 20, 2022 27.51 27.51 27.49 27.50 2,948,367 +0.03(+0.10%)
May 19, 2022 27.50 27.50 27.45 27.48 3,169,853 +0.04(+0.13%)
May 18, 2022 27.42 27.47 27.42 27.44 3,072,259 -0.03(-0.10%)
May 17, 2022 27.49 27.49 27.45 27.47 4,182,378 -0.06(-0.20%)
May 16, 2022 27.49 27.54 27.48 27.52 2,159,634 +0.03(+0.10%)
May 13, 2022 27.48 27.52 27.48 27.49 2,505,650 -0.02(-0.07%)
May 12, 2022 27.42 27.52 27.42 27.51 3,050,765 +0.05(+0.17%)
May 11, 2022 27.47 27.49 27.44 27.47 5,409,131 -0.03(-0.10%)
May 10, 2022 27.56 27.56 27.48 27.49 3,873,458 +0.00(+0.00%)
May 09, 2022 27.48 27.50 27.44 27.49 2,329,624 +0.06(+0.22%)
May 06, 2022 27.44 27.48 27.41 27.43 3,071,624 -0.01(-0.05%)
May 05, 2022 27.47 27.49 27.42 27.45 4,378,198 -0.06(-0.20%)
May 04, 2022 27.39 27.53 27.37 27.50 2,720,098 +0.09(+0.33%)
May 03, 2022 27.44 27.45 27.41 27.41 2,186,049 -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.