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

29.81 +0.12 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.89 29.90 29.85 29.88 3,303,137 -0.05(-0.17%)
Apr 28, 2022 29.92 29.95 29.91 29.93 8,471,094 -0.02(-0.07%)
Apr 27, 2022 30.01 30.01 29.95 29.95 2,150,370 -0.03(-0.10%)
Apr 26, 2022 29.96 30.00 29.96 29.98 3,003,204 +0.03(+0.10%)
Apr 25, 2022 29.90 29.98 29.90 29.95 5,868,549 +0.08(+0.27%)
Apr 22, 2022 29.82 29.88 29.80 29.87 3,235,464 +0.00(+0.00%)
Apr 21, 2022 29.91 29.93 29.85 29.87 5,257,117 -0.08(-0.27%)
Apr 20, 2022 29.96 29.96 29.92 29.95 3,531,424 +0.03(+0.10%)
Apr 19, 2022 30.15 30.15 29.91 29.92 1,636,361 -0.09(-0.30%)
Apr 18, 2022 30.02 30.03 30.00 30.01 2,279,831 -0.02(-0.07%)
Apr 14, 2022 30.06 30.08 30.02 30.03 2,832,583 -0.06(-0.20%)
Apr 13, 2022 30.07 30.10 30.06 30.09 1,753,304 +0.04(+0.13%)
Apr 12, 2022 30.02 30.06 30.02 30.05 7,637,812 +0.07(+0.23%)
Apr 11, 2022 29.97 30.00 29.95 29.98 4,229,739 -0.01(-0.03%)
Apr 08, 2022 30.01 30.02 29.98 29.99 1,538,685 -0.05(-0.17%)
Apr 07, 2022 30.04 30.06 30.02 30.04 1,641,346 +0.04(+0.13%)
Apr 06, 2022 30.04 30.04 29.97 30.00 4,713,639 -0.01(-0.03%)
Apr 05, 2022 30.03 30.09 30.01 30.01 15,902,381 -0.08(-0.27%)
Apr 04, 2022 30.10 30.10 30.06 30.09 960,129 +0.02(+0.07%)
Apr 01, 2022 30.03 30.09 30.03 30.07 2,453,192 -0.06(-0.20%)
Mar 31, 2022 30.09 30.16 30.09 30.13 1,999,704 +0.00(+0.00%)
Mar 30, 2022 30.13 30.13 30.11 30.13 2,360,648 +0.00(+0.00%)
Mar 29, 2022 30.05 30.13 30.05 30.13 5,675,457 +0.06(+0.20%)
Mar 28, 2022 30.05 30.08 30.05 30.07 2,458,601 +0.00(+0.00%)
Mar 25, 2022 30.11 30.11 30.04 30.07 1,573,941 -0.06(-0.20%)
Mar 24, 2022 30.09 30.14 30.09 30.13 1,161,441 -0.01(-0.03%)
Mar 23, 2022 30.12 30.14 30.12 30.14 2,238,337 +0.02(+0.07%)
Mar 22, 2022 30.06 30.13 30.06 30.12 2,634,722 +0.01(+0.03%)
Mar 21, 2022 30.18 30.19 30.11 30.11 1,250,505 -0.10(-0.33%)
Mar 18, 2022 30.21 30.21 30.18 30.21 987,140 +0.00(+0.00%)
Mar 17, 2022 30.15 30.22 30.15 30.21 2,511,882 +0.04(+0.13%)
Mar 16, 2022 30.14 30.21 30.11 30.17 2,221,233 +0.02(+0.07%)
Mar 15, 2022 30.14 30.17 30.14 30.15 3,694,758 +0.03(+0.10%)
Mar 14, 2022 30.16 30.17 30.11 30.12 2,522,245 -0.08(-0.26%)
Mar 11, 2022 30.22 30.23 30.19 30.20 2,681,598 -0.03(-0.10%)
Mar 10, 2022 30.25 30.25 30.22 30.23 2,762,026 -0.03(-0.10%)
Mar 09, 2022 30.23 30.28 30.23 30.26 4,819,761 +0.00(+0.00%)
Mar 08, 2022 30.29 30.30 30.23 30.26 4,093,022 -0.07(-0.23%)
Mar 07, 2022 30.37 30.39 30.33 30.33 2,098,202 -0.09(-0.30%)
Mar 04, 2022 30.45 30.46 30.41 30.42 3,797,942 +0.00(+0.00%)
Mar 03, 2022 30.43 30.46 30.42 30.42 1,979,393 +0.00(+0.00%)
Mar 02, 2022 30.49 30.50 30.42 30.42 1,769,295 -0.13(-0.43%)
Mar 01, 2022 30.53 30.58 30.53 30.55 3,445,754 +0.02(+0.07%)
Feb 28, 2022 30.49 30.54 30.49 30.53 2,513,784 +0.07(+0.23%)
Feb 25, 2022 30.46 30.47 30.45 30.46 2,432,216 -0.01(-0.03%)
Feb 24, 2022 30.48 30.48 30.44 30.47 2,797,145 +0.03(+0.10%)
Feb 23, 2022 30.47 30.47 30.44 30.44 1,802,517 -0.03(-0.10%)
Feb 22, 2022 30.50 30.50 30.46 30.47 1,672,127 -0.04(-0.13%)
Feb 18, 2022 30.51 0 +0.00(+0.00%)
Feb 17, 2022 30.50 30.52 30.50 30.51 1,781,087 +0.00(+0.00%)
Feb 16, 2022 30.50 30.51 30.47 30.51 2,075,166 +0.03(+0.10%)
Feb 15, 2022 30.47 30.50 30.47 30.48 2,285,300 +0.01(+0.03%)
Feb 14, 2022 30.46 30.49 30.46 30.47 2,642,074 -0.07(-0.23%)
Feb 11, 2022 30.52 30.54 30.48 30.54 2,804,957 +0.08(+0.26%)
Feb 10, 2022 30.56 30.56 30.46 30.46 2,372,695 -0.15(-0.49%)
Feb 09, 2022 30.61 30.64 30.61 30.61 3,060,271 -0.01(-0.03%)
Feb 08, 2022 30.62 30.64 30.61 30.62 2,977,715 -0.01(-0.03%)
Feb 07, 2022 30.60 30.64 30.60 30.63 1,919,237 +0.03(+0.10%)
Feb 04, 2022 30.65 30.65 30.60 30.60 2,108,157 -0.09(-0.29%)
Feb 03, 2022 30.68 30.69 30.69 1,803,680 -0.01(-0.03%)
Feb 02, 2022 30.71 30.72 30.70 30.70 1,491,496 +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.