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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.34 28.35 28.34 28.35 2,449,437 +0.02(+0.06%)
Nov 27, 2020 28.34 28.34 28.33 28.34 382,761 +0.03(+0.10%)
Nov 25, 2020 28.31 28.34 28.31 28.31 1,377,344 -0.01(-0.03%)
Nov 24, 2020 28.33 28.33 28.31 28.32 1,042,305 +0.01(+0.03%)
Nov 23, 2020 28.33 28.33 28.31 28.31 1,892,772 -0.02(-0.06%)
Nov 20, 2020 28.33 28.33 28.27 28.33 2,724,878 +0.01(+0.03%)
Nov 19, 2020 28.31 28.33 28.29 28.32 1,399,793 +0.02(+0.06%)
Nov 18, 2020 28.32 28.32 28.29 28.30 1,153,649 -0.03(-0.10%)
Nov 17, 2020 28.29 28.33 28.29 28.33 1,278,915 +0.03(+0.10%)
Nov 16, 2020 28.28 28.31 28.28 28.30 1,220,553 +0.02(+0.06%)
Nov 13, 2020 28.30 28.31 28.28 28.28 1,588,561 -0.01(-0.03%)
Nov 12, 2020 28.27 28.30 28.27 28.29 1,514,253 +0.01(+0.03%)
Nov 11, 2020 28.28 28.29 28.27 28.28 944,401 +0.00(+0.00%)
Nov 10, 2020 28.28 28.30 28.28 28.28 1,715,811 +0.00(+0.00%)
Nov 09, 2020 28.29 28.33 28.28 28.28 2,690,364 -0.03(-0.10%)
Nov 06, 2020 28.29 28.31 28.29 28.31 1,459,016 +0.01(+0.03%)
Nov 05, 2020 28.28 28.32 28.28 28.30 2,091,677 -0.02(-0.06%)
Nov 04, 2020 28.31 28.32 28.28 28.32 1,489,202 +0.04(+0.13%)
Nov 03, 2020 28.27 28.28 28.25 28.28 955,563 +0.03(+0.10%)
Nov 02, 2020 28.28 28.28 28.25 28.25 949,125 +0.00(+0.00%)
Oct 30, 2020 28.25 28.28 28.25 28.25 1,210,263 -0.01(-0.03%)
Oct 29, 2020 28.28 28.28 28.25 28.26 1,421,568 -0.01(-0.03%)
Oct 28, 2020 28.26 28.28 28.26 28.27 844,247 +0.00(+0.00%)
Oct 27, 2020 28.28 28.29 28.27 28.27 1,650,348 -0.01(-0.03%)
Oct 26, 2020 28.29 28.29 28.26 28.28 1,232,045 +0.00(+0.00%)
Oct 23, 2020 28.28 28.29 28.27 28.28 945,951 +0.02(+0.06%)
Oct 22, 2020 28.28 28.28 28.25 28.26 1,002,693 -0.02(-0.06%)
Oct 21, 2020 28.27 28.28 28.26 28.28 603,195 +0.01(+0.03%)
Oct 20, 2020 28.28 28.28 28.26 28.27 727,841 +0.01(+0.03%)
Oct 19, 2020 28.27 28.28 28.25 28.26 712,522 +0.00(+0.00%)
Oct 16, 2020 28.27 28.29 28.26 28.26 1,535,715 -0.03(-0.10%)
Oct 15, 2020 28.29 28.29 28.27 28.29 1,401,621 +0.01(+0.03%)
Oct 14, 2020 28.28 28.28 28.26 28.28 1,144,611 +0.02(+0.06%)
Oct 13, 2020 28.30 28.30 28.26 28.26 818,357 -0.03(-0.10%)
Oct 12, 2020 28.28 28.29 28.27 28.29 838,080 +0.03(+0.10%)
Oct 09, 2020 28.25 28.27 28.25 28.26 1,831,651 +0.02(+0.06%)
Oct 08, 2020 28.27 28.27 28.24 28.24 845,894 -0.01(-0.03%)
Oct 07, 2020 28.24 28.25 28.23 28.25 890,347 +0.02(+0.06%)
Oct 06, 2020 28.23 28.25 28.23 28.23 851,594 -0.01(-0.03%)
Oct 05, 2020 28.26 28.26 28.24 28.24 812,088 +0.00(+0.00%)
Oct 02, 2020 28.23 28.25 28.23 28.24 581,552 +0.01(+0.03%)
Oct 01, 2020 28.23 28.24 28.21 28.23 902,149 +0.00(+0.02%)
Sep 30, 2020 28.21 28.25 28.21 28.23 792,117 +0.01(+0.03%)
Sep 29, 2020 28.22 28.23 28.21 28.22 651,251 +0.01(+0.03%)
Sep 28, 2020 28.22 28.22 28.19 28.21 653,474 +0.02(+0.06%)
Sep 25, 2020 28.19 28.21 28.19 28.19 1,209,557 +0.00(+0.00%)
Sep 24, 2020 28.22 28.22 28.19 28.19 929,881 -0.02(-0.06%)
Sep 23, 2020 28.25 28.25 28.21 28.21 705,918 -0.04(-0.13%)
Sep 22, 2020 28.23 28.25 28.23 28.25 1,174,310 +0.02(+0.06%)
Sep 21, 2020 28.25 28.25 28.23 28.23 746,690 -0.01(-0.03%)
Sep 18, 2020 28.27 28.27 28.24 28.24 676,618 -0.01(-0.03%)
Sep 17, 2020 28.26 28.26 28.24 28.25 674,674 -0.01(-0.03%)
Sep 16, 2020 28.26 28.27 28.24 28.26 895,346 +0.01(+0.03%)
Sep 15, 2020 28.24 28.25 28.23 28.25 1,269,543 +0.02(+0.06%)
Sep 14, 2020 28.26 28.26 28.23 28.23 522,116 -0.01(-0.03%)
Sep 11, 2020 28.24 28.24 28.22 28.24 1,044,208 +0.01(+0.03%)
Sep 10, 2020 28.24 28.24 28.21 28.23 2,235,324 +0.01(+0.03%)
Sep 09, 2020 28.23 28.24 28.20 28.22 2,730,541 +0.01(+0.03%)
Sep 08, 2020 28.22 28.23 28.20 28.21 1,411,435 -0.01(-0.03%)
Sep 04, 2020 28.24 28.25 28.21 28.22 804,519 -0.01(-0.03%)
Sep 03, 2020 28.26 28.28 28.23 28.23 1,155,055 -0.03(-0.10%)
Sep 02, 2020 28.27 28.27 28.24 28.26 1,518,264 -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.