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

31.38 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.64 30.67 30.63 30.66 712,695 +0.02(+0.07%)
Oct 30, 2017 30.67 30.63 30.64 382,074 -0.01(-0.03%)
Oct 27, 2017 30.64 30.66 30.62 30.65 369,689 +0.01(+0.03%)
Oct 26, 2017 30.64 30.65 30.62 30.64 488,880 +0.01(+0.03%)
Oct 25, 2017 30.62 30.65 30.61 30.63 426,808 -0.02(-0.07%)
Oct 24, 2017 30.64 30.65 30.62 30.65 437,194 +0.01(+0.03%)
Oct 23, 2017 30.64 30.66 30.63 30.64 422,948 +0.00(+0.00%)
Oct 20, 2017 30.63 30.64 30.61 30.64 459,959 +0.01(+0.03%)
Oct 19, 2017 30.64 30.64 30.61 30.63 302,635 +0.00(+0.00%)
Oct 18, 2017 30.60 30.64 30.60 30.63 402,119 +0.00(+0.00%)
Oct 17, 2017 30.61 30.65 30.61 30.63 226,496 -0.02(-0.07%)
Oct 16, 2017 30.63 30.66 30.62 30.65 370,537 +0.00(+0.00%)
Oct 13, 2017 30.63 30.66 30.63 30.65 716,177 +0.03(+0.10%)
Oct 12, 2017 30.65 30.65 30.62 30.62 283,266 -0.01(-0.03%)
Oct 11, 2017 30.66 30.66 30.61 30.63 1,086,235 -0.03(-0.10%)
Oct 10, 2017 30.64 30.66 30.62 30.66 484,528 +0.01(+0.03%)
Oct 09, 2017 30.62 30.66 30.62 30.65 219,872 +0.02(+0.07%)
Oct 06, 2017 30.63 30.64 30.61 30.63 211,925 +0.00(+0.00%)
Oct 05, 2017 30.64 30.66 30.62 30.63 333,709 -0.02(-0.07%)
Oct 04, 2017 30.63 30.66 30.63 30.65 290,609 +0.01(+0.03%)
Oct 03, 2017 30.62 30.65 30.62 30.64 253,211 +0.02(+0.07%)
Oct 02, 2017 30.62 30.64 30.61 30.62 341,635 -0.05(-0.16%)
Sep 29, 2017 30.66 30.69 30.66 30.67 258,036 -0.01(-0.03%)
Sep 28, 2017 30.67 30.68 30.65 30.68 338,177 +0.03(+0.10%)
Sep 27, 2017 30.66 30.67 30.65 30.65 492,374 -0.01(-0.03%)
Sep 26, 2017 30.67 30.68 30.65 30.66 245,709 -0.01(-0.03%)
Sep 25, 2017 30.64 30.69 30.64 30.67 569,612 +0.02(+0.07%)
Sep 22, 2017 30.64 30.66 30.64 30.65 192,620 +0.00(+0.00%)
Sep 21, 2017 30.65 30.66 30.63 30.65 417,135 +0.00(+0.00%)
Sep 20, 2017 30.67 30.68 30.63 30.65 229,169 -0.02(-0.07%)
Sep 19, 2017 30.67 30.68 30.65 30.67 251,001 +0.00(+0.00%)
Sep 18, 2017 30.67 30.67 30.65 30.67 340,061 +0.01(+0.03%)
Sep 15, 2017 30.67 30.68 30.65 30.66 973,659 +0.01(+0.03%)
Sep 14, 2017 30.65 30.67 30.64 30.65 406,865 -0.02(-0.07%)
Sep 13, 2017 30.66 30.68 30.65 30.67 1,708,240 +0.01(+0.03%)
Sep 12, 2017 30.69 30.69 30.66 30.66 262,862 -0.04(-0.13%)
Sep 11, 2017 30.71 30.71 30.68 30.70 400,686 -0.02(-0.07%)
Sep 08, 2017 30.70 30.72 30.69 30.72 224,001 +0.00(+0.00%)
Sep 07, 2017 30.70 30.72 30.69 30.72 393,232 +0.02(+0.07%)
Sep 06, 2017 30.72 30.73 30.69 30.70 499,157 +0.02(+0.07%)
Sep 05, 2017 30.68 30.72 30.68 30.68 366,237 +0.02(+0.07%)
Sep 01, 2017 30.68 30.68 30.67 30.66 169,495 -0.07(-0.23%)
Aug 31, 2017 30.69 30.74 30.69 30.73 662,796 +0.01(+0.03%)
Aug 30, 2017 30.72 30.72 30.69 30.72 634,910 +0.00(+0.00%)
Aug 29, 2017 30.69 30.72 30.69 30.72 718,773 +0.01(+0.03%)
Aug 28, 2017 30.72 30.72 30.68 30.71 125,106 +0.02(+0.07%)
Aug 25, 2017 30.70 30.71 30.68 30.69 217,060 +0.01(+0.03%)
Aug 24, 2017 30.70 30.70 30.68 30.68 330,459 -0.03(-0.10%)
Aug 23, 2017 30.70 30.71 30.66 30.71 473,893 +0.01(+0.03%)
Aug 22, 2017 30.67 30.70 30.67 30.70 310,164 +0.00(+0.00%)
Aug 21, 2017 30.67 30.70 30.67 30.70 274,592 +0.03(+0.10%)
Aug 18, 2017 30.69 30.70 30.67 30.67 997,981 -0.02(-0.07%)
Aug 17, 2017 30.67 30.69 30.65 30.69 814,167 +0.02(+0.07%)
Aug 16, 2017 30.64 30.68 30.64 30.67 876,291 +0.01(+0.03%)
Aug 15, 2017 30.67 30.67 30.64 30.66 208,865 -0.01(-0.03%)
Aug 14, 2017 30.66 30.67 30.66 30.67 272,894 +0.01(+0.03%)
Aug 11, 2017 30.64 30.68 30.64 30.66 243,960 +0.00(+0.00%)
Aug 10, 2017 30.67 30.67 30.65 30.66 279,621 -0.01(-0.03%)
Aug 09, 2017 30.66 30.67 30.64 30.67 1,200,213 +0.04(+0.13%)
Aug 08, 2017 30.67 30.67 30.63 30.63 230,208 -0.04(-0.13%)
Aug 07, 2017 30.67 30.67 30.65 30.67 151,432 +0.00(+0.00%)
Aug 04, 2017 30.65 30.67 30.65 30.67 262,408 +0.02(+0.07%)
Aug 03, 2017 30.65 30.67 30.65 30.65 211,571 -0.02(-0.07%)
Aug 02, 2017 30.67 30.67 30.65 30.67 281,421 -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.