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 (%)
Apr 28, 2023 27.91 27.93 27.90 27.92 4,697,062 +0.05(+0.17%)
Apr 27, 2023 27.91 27.91 27.87 27.88 3,265,802 -0.05(-0.17%)
Apr 26, 2023 27.96 27.96 27.90 27.92 1,963,435 -0.03(-0.10%)
Apr 25, 2023 27.92 27.97 27.90 27.95 4,697,484 +0.07(+0.24%)
Apr 24, 2023 27.84 27.90 27.84 27.89 1,762,803 +0.04(+0.14%)
Apr 21, 2023 27.88 27.90 27.84 27.85 4,382,826 +0.00(+0.00%)
Apr 20, 2023 27.81 27.86 27.81 27.85 3,940,010 +0.05(+0.17%)
Apr 19, 2023 27.82 27.82 27.79 27.80 4,035,886 -0.02(-0.07%)
Apr 18, 2023 27.84 27.87 27.81 27.82 9,229,267 +0.00(+0.00%)
Apr 17, 2023 27.84 27.85 27.80 27.82 1,698,119 -0.04(-0.14%)
Apr 14, 2023 27.85 27.89 27.84 27.86 3,749,732 -0.05(-0.17%)
Apr 13, 2023 27.91 27.92 27.91 27.91 3,337,296 +0.04(+0.13%)
Apr 12, 2023 27.89 27.91 27.84 27.87 3,273,738 +0.04(+0.14%)
Apr 11, 2023 27.85 27.86 27.81 27.83 3,567,791 -0.02(-0.07%)
Apr 10, 2023 27.85 27.85 27.80 27.85 3,102,560 -0.04(-0.14%)
Apr 06, 2023 27.95 27.95 27.89 27.89 1,793,648 -0.04(-0.13%)
Apr 05, 2023 27.92 27.98 27.92 27.92 4,629,329 +0.02(+0.07%)
Apr 04, 2023 27.88 27.92 27.83 27.91 3,199,329 +0.03(+0.10%)
Apr 03, 2023 27.77 27.89 27.76 27.88 6,144,614 +0.08(+0.27%)
Mar 31, 2023 27.73 27.80 27.73 27.80 2,274,724 +0.09(+0.34%)
Mar 30, 2023 27.70 27.73 27.69 27.71 3,395,140 -0.02(-0.07%)
Mar 29, 2023 27.63 27.73 27.63 27.73 2,766,708 +0.04(+0.14%)
Mar 28, 2023 27.67 27.70 27.66 27.69 4,429,112 -0.02(-0.07%)
Mar 27, 2023 27.80 27.80 27.70 27.71 3,945,436 -0.12(-0.44%)
Mar 24, 2023 27.84 27.88 27.81 27.83 3,424,888 +0.02(+0.07%)
Mar 23, 2023 27.81 27.84 27.77 27.81 4,051,172 +0.06(+0.20%)
Mar 22, 2023 27.62 27.85 27.61 27.76 4,995,004 +0.09(+0.34%)
Mar 21, 2023 27.61 27.72 27.61 27.66 5,526,038 +0.01(+0.03%)
Mar 20, 2023 27.66 27.69 27.61 27.65 1,546,251 -0.01(-0.03%)
Mar 17, 2023 27.55 27.68 27.55 27.66 5,161,644 +0.11(+0.41%)
Mar 16, 2023 27.63 27.64 27.49 27.55 8,732,766 -0.09(-0.34%)
Mar 15, 2023 27.66 27.69 27.53 27.64 7,698,591 +0.04(+0.14%)
Mar 14, 2023 27.54 27.63 27.50 27.61 9,427,453 -0.02(-0.07%)
Mar 13, 2023 27.75 27.77 27.62 27.62 5,699,428 +0.06(+0.20%)
Mar 10, 2023 27.56 27.60 27.53 27.57 4,871,661 +0.09(+0.34%)
Mar 09, 2023 27.44 27.49 27.44 27.47 1,886,317 +0.08(+0.27%)
Mar 08, 2023 27.45 27.47 27.40 27.40 3,077,200 -0.05(-0.17%)
Mar 07, 2023 27.53 27.53 27.44 27.45 4,560,864 -0.07(-0.24%)
Mar 06, 2023 27.53 27.56 27.50 27.51 3,156,939 -0.01(-0.03%)
Mar 03, 2023 27.53 27.53 27.48 27.52 2,431,217 +0.04(+0.14%)
Mar 02, 2023 27.46 27.49 27.43 27.48 1,413,777 +0.02(+0.07%)
Mar 01, 2023 27.49 27.50 27.45 27.46 3,198,827 -0.05(-0.20%)
Feb 28, 2023 27.50 27.52 27.48 27.52 1,835,447 +0.00(+0.00%)
Feb 27, 2023 27.50 27.53 27.50 27.52 2,062,063 +0.04(+0.14%)
Feb 24, 2023 27.50 27.50 27.47 27.48 3,007,304 -0.06(-0.20%)
Feb 23, 2023 27.54 27.56 27.52 27.54 3,739,745 +0.02(+0.07%)
Feb 22, 2023 27.55 27.56 27.52 27.52 3,478,240 +0.00(+0.00%)
Feb 21, 2023 27.53 27.55 27.52 27.52 4,141,574 -0.07(-0.24%)
Feb 17, 2023 27.56 27.58 27.55 27.58 1,668,563 +0.02(+0.07%)
Feb 16, 2023 27.57 27.59 27.54 27.57 8,459,287 +0.01(+0.03%)
Feb 15, 2023 27.57 27.57 27.55 27.56 6,984,862 +0.00(+0.00%)
Feb 14, 2023 27.57 27.58 27.54 27.56 7,922,602 -0.05(-0.17%)
Feb 13, 2023 27.62 27.62 27.58 27.60 2,765,434 +0.00(+0.00%)
Feb 10, 2023 27.63 27.63 27.60 27.60 3,225,312 -0.01(-0.03%)
Feb 09, 2023 27.66 27.66 27.60 27.61 2,696,747 -0.02(-0.07%)
Feb 08, 2023 27.64 27.65 27.61 27.63 1,937,981 +0.01(+0.03%)
Feb 07, 2023 27.63 27.67 27.61 27.62 2,486,158 +0.01(+0.03%)
Feb 06, 2023 27.66 27.66 27.61 27.61 2,847,563 -0.07(-0.27%)
Feb 03, 2023 27.72 27.72 27.68 27.69 1,855,620 -0.09(-0.34%)
Feb 02, 2023 27.81 27.81 27.77 27.78 4,000,187 +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.