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

30.25 +0.03 (+0.10%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.14 25.18 25.14 25.17 1,004,523 +0.02(+0.07%)
Nov 29, 2016 25.17 25.17 25.15 25.16 304,687 -0.01(-0.03%)
Nov 28, 2016 25.14 25.17 25.14 25.16 776,133 +0.02(+0.07%)
Nov 25, 2016 25.11 25.15 25.11 25.15 171,471 +0.02(+0.07%)
Nov 23, 2016 25.13 25.13 25.13 0 -0.03(-0.13%)
Nov 22, 2016 25.16 25.17 25.15 25.16 796,215 +0.02(+0.07%)
Nov 21, 2016 25.15 25.16 25.14 25.15 710,935 +0.01(+0.03%)
Nov 18, 2016 25.17 25.17 25.14 25.14 349,027 -0.02(-0.10%)
Nov 17, 2016 25.16 25.18 25.16 25.16 284,730 -0.01(-0.03%)
Nov 16, 2016 25.15 25.18 25.14 25.17 7,973,462 +0.00(+0.00%)
Nov 15, 2016 25.12 25.18 25.12 25.17 941,177 +0.03(+0.13%)
Nov 14, 2016 25.16 25.20 25.14 25.14 4,386,947 -0.05(-0.20%)
Nov 11, 2016 25.20 25.23 25.19 25.19 601,296 -0.05(-0.20%)
Nov 10, 2016 25.21 25.24 25.20 25.24 766,909 +0.02(+0.10%)
Nov 09, 2016 25.21 25.27 25.21 25.21 619,661 -0.03(-0.13%)
Nov 08, 2016 25.25 25.27 25.24 25.25 16,001,245 -0.03(-0.13%)
Nov 07, 2016 25.28 25.30 25.26 25.28 782,944 -0.01(-0.03%)
Nov 04, 2016 25.27 25.30 25.27 25.29 611,707 +0.02(+0.10%)
Nov 03, 2016 25.27 25.29 25.26 25.26 259,175 -0.02(-0.07%)
Nov 02, 2016 25.25 25.30 25.25 25.28 670,300 +0.02(+0.07%)
Nov 01, 2016 25.28 25.28 25.25 25.26 440,287 -0.01(-0.06%)
Oct 31, 2016 25.26 25.29 25.25 25.28 521,261 +0.02(+0.10%)
Oct 28, 2016 25.24 25.26 25.24 25.25 431,167 +0.02(+0.07%)
Oct 27, 2016 25.26 25.26 25.24 25.24 308,263 -0.02(-0.07%)
Oct 26, 2016 25.26 25.27 25.24 25.25 465,152 -0.01(-0.03%)
Oct 25, 2016 25.26 25.27 25.26 25.26 326,129 -0.01(-0.03%)
Oct 24, 2016 25.32 25.32 25.26 25.27 431,766 -0.02(-0.07%)
Oct 21, 2016 25.27 25.29 25.26 25.29 914,483 +0.01(+0.03%)
Oct 20, 2016 25.27 25.29 25.26 25.28 1,584,854 +0.00(+0.00%)
Oct 19, 2016 25.25 25.29 25.25 25.28 316,383 +0.00(+0.00%)
Oct 18, 2016 25.27 25.28 25.25 25.28 379,804 +0.01(+0.03%)
Oct 17, 2016 25.26 25.27 25.25 25.27 301,238 +0.02(+0.10%)
Oct 14, 2016 25.24 25.25 25.24 25.24 397,915 +0.02(+0.07%)
Oct 13, 2016 25.22 25.25 25.22 25.23 387,093 +0.01(+0.03%)
Oct 12, 2016 25.22 25.24 25.22 25.22 457,806 +0.00(+0.00%)
Oct 11, 2016 25.22 25.24 25.22 25.22 756,530 -0.02(-0.07%)
Oct 10, 2016 25.24 25.25 25.24 25.24 340,085 +0.00(+0.00%)
Oct 07, 2016 25.23 25.24 25.23 25.24 346,455 +0.00(+0.00%)
Oct 06, 2016 25.23 25.24 25.22 25.24 1,252,518 -0.01(-0.03%)
Oct 05, 2016 25.22 25.25 25.22 25.24 426,794 +0.02(+0.07%)
Oct 04, 2016 25.27 25.27 25.23 25.23 1,610,391 -0.03(-0.13%)
Oct 03, 2016 25.27 25.28 25.25 25.26 529,755 -0.03(-0.12%)
Sep 30, 2016 25.27 25.29 25.26 25.29 925,529 +0.02(+0.10%)
Sep 29, 2016 25.26 25.27 25.25 25.27 1,243,483 -0.02(-0.06%)
Sep 28, 2016 25.27 25.28 25.27 25.28 287,959 +0.01(+0.03%)
Sep 27, 2016 25.26 25.28 25.26 25.27 1,570,323 +0.00(+0.00%)
Sep 26, 2016 25.26 25.28 25.26 25.27 1,564,779 +0.02(+0.06%)
Sep 23, 2016 25.25 25.27 25.25 25.26 552,386 +0.00(+0.00%)
Sep 22, 2016 25.24 25.27 25.24 25.26 821,133 -0.01(-0.03%)
Sep 21, 2016 25.24 25.29 25.23 25.27 741,903 +0.03(+0.13%)
Sep 20, 2016 25.25 25.25 25.23 25.23 501,847 -0.01(-0.03%)
Sep 19, 2016 25.26 25.26 25.24 25.24 281,837 -0.01(-0.03%)
Sep 16, 2016 25.26 25.26 25.23 25.25 444,926 -0.01(-0.03%)
Sep 15, 2016 25.25 25.27 25.24 25.26 494,992 +0.01(+0.03%)
Sep 14, 2016 25.23 25.27 25.23 25.25 597,531 +0.01(+0.03%)
Sep 13, 2016 25.26 25.26 25.23 25.24 683,199 +0.01(+0.03%)
Sep 12, 2016 25.24 25.27 25.23 25.23 679,005 -0.03(-0.13%)
Sep 09, 2016 25.23 25.27 25.23 25.27 1,635,736 +0.02(+0.06%)
Sep 08, 2016 25.27 25.29 25.25 25.25 1,318,784 -0.05(-0.19%)
Sep 07, 2016 25.31 25.31 25.28 25.30 508,627 +0.00(+0.00%)
Sep 06, 2016 25.25 25.30 25.24 25.30 302,151 +0.04(+0.16%)
Sep 02, 2016 25.24 25.26 25.26 25.26 539,204 -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.