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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.93 28.96 28.93 28.90 1,915,114 -0.03(-0.10%)
Nov 29, 2021 28.90 28.93 28.90 28.93 919,740 +0.03(+0.10%)
Nov 26, 2021 28.88 28.92 28.86 28.90 2,418,536 +0.03(+0.10%)
Nov 24, 2021 28.89 28.89 28.87 28.88 1,348,600 -0.01(-0.03%)
Nov 23, 2021 28.89 28.90 28.89 28.89 3,154,298 -0.01(-0.03%)
Nov 22, 2021 28.91 28.92 28.89 28.89 1,768,115 -0.04(-0.13%)
Nov 19, 2021 28.94 28.97 28.93 28.93 1,206,485 -0.02(-0.06%)
Nov 18, 2021 28.96 28.96 28.93 28.95 979,653 +0.00(+0.00%)
Nov 17, 2021 28.94 28.95 28.94 28.95 806,377 +0.02(+0.06%)
Nov 16, 2021 28.93 28.94 28.91 28.93 2,202,690 +0.00(+0.00%)
Nov 15, 2021 28.94 28.95 28.92 28.93 861,059 -0.01(-0.03%)
Nov 12, 2021 28.96 28.96 28.94 28.94 1,045,296 +0.01(+0.03%)
Nov 11, 2021 28.96 28.96 28.93 28.93 1,033,762 -0.04(-0.13%)
Nov 10, 2021 29.01 28.97 2,153,509 -0.06(-0.19%)
Nov 09, 2021 29.03 29.03 29.01 29.02 4,131,717 +0.01(+0.03%)
Nov 08, 2021 29.02 29.03 29.01 29.02 1,257,978 -0.02(-0.06%)
Nov 05, 2021 29.00 29.04 28.99 29.03 1,313,896 +0.03(+0.10%)
Nov 04, 2021 29.00 29.02 29.00 29.01 2,529,087 +0.02(+0.06%)
Nov 03, 2021 29.00 29.01 28.96 28.99 1,582,446 +0.00(+0.00%)
Nov 02, 2021 28.98 29.00 28.95 28.99 2,034,507 +0.03(+0.10%)
Nov 01, 2021 28.97 28.96 28.95 28.96 1,437,740 -0.01(-0.03%)
Oct 29, 2021 28.97 28.99 28.95 28.97 1,625,813 -0.01(-0.03%)
Oct 28, 2021 28.97 28.98 28.96 28.98 1,202,146 +0.01(+0.03%)
Oct 27, 2021 28.97 29.00 28.97 28.97 1,081,929 -0.01(-0.03%)
Oct 26, 2021 28.99 29.00 28.98 858,094 -0.02(-0.06%)
Oct 25, 2021 28.97 29.00 28.97 29.00 622,537 +0.03(+0.10%)
Oct 22, 2021 28.98 28.98 28.96 28.97 1,532,408 +0.01(+0.03%)
Oct 21, 2021 29.00 29.00 28.96 28.96 1,862,246 -0.06(-0.19%)
Oct 20, 2021 29.00 29.02 28.99 29.01 2,675,618 +0.00(+0.00%)
Oct 19, 2021 29.02 29.02 28.99 29.01 707,780 +0.02(+0.06%)
Oct 18, 2021 29.01 29.01 29.00 29.00 1,062,741 -0.03(-0.10%)
Oct 15, 2021 29.03 29.04 29.01 29.02 1,707,762 -0.02(-0.06%)
Oct 14, 2021 29.05 29.05 29.03 29.04 1,159,281 +0.00(+0.00%)
Oct 13, 2021 29.01 29.04 29.01 29.04 2,841,058 +0.01(+0.03%)
Oct 12, 2021 29.04 29.07 29.03 29.03 1,120,109 +0.00(+0.00%)
Oct 11, 2021 29.06 29.06 29.02 29.03 860,840 -0.01(-0.03%)
Oct 08, 2021 29.08 29.08 29.04 29.04 1,308,745 -0.03(-0.10%)
Oct 07, 2021 29.08 29.08 29.05 29.07 1,372,833 -0.01(-0.03%)
Oct 06, 2021 29.07 29.08 29.06 29.08 2,758,736 +0.01(+0.03%)
Oct 05, 2021 29.09 29.09 29.07 29.07 1,315,252 -0.01(-0.03%)
Oct 04, 2021 29.09 29.10 29.08 29.08 1,181,117 -0.01(-0.03%)
Oct 01, 2021 29.09 29.11 29.08 29.09 1,285,434 +0.01(+0.04%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,159 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,572 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,663 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,821 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,123 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,382 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,561 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,719 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,659 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,324 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,092 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,510 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,834 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,244 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,413 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,699 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,197 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,010 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,878 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,337 -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.