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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.25 27.26 27.24 27.25 1,361,449 +0.00(+0.00%)
Nov 27, 2019 27.25 27.27 27.23 27.25 712,821 +0.00(+0.00%)
Nov 26, 2019 27.27 27.27 27.25 27.25 1,130,495 +0.00(+0.00%)
Nov 25, 2019 27.24 27.26 27.24 27.25 750,354 +0.01(+0.03%)
Nov 22, 2019 27.26 27.27 27.23 27.24 729,917 -0.01(-0.03%)
Nov 21, 2019 27.26 27.26 27.24 27.25 612,609 -0.02(-0.06%)
Nov 20, 2019 27.26 27.27 27.25 27.27 989,937 +0.02(+0.06%)
Nov 19, 2019 27.25 27.25 27.24 27.25 648,009 +0.01(+0.03%)
Nov 18, 2019 27.23 27.27 27.23 27.24 868,089 +0.00(+0.00%)
Nov 15, 2019 27.24 27.24 27.22 27.24 731,163 +0.00(+0.00%)
Nov 14, 2019 27.22 27.26 27.22 27.24 1,114,443 +0.01(+0.03%)
Nov 13, 2019 27.22 27.23 27.21 27.23 811,353 +0.02(+0.07%)
Nov 12, 2019 27.21 27.21 27.19 27.21 724,047 +0.02(+0.06%)
Nov 11, 2019 27.18 27.20 27.18 27.20 469,100 -0.01(-0.03%)
Nov 08, 2019 27.20 27.21 27.19 27.20 869,289 +0.02(+0.07%)
Nov 07, 2019 27.22 27.22 27.18 27.19 655,631 -0.03(-0.10%)
Nov 06, 2019 27.20 27.23 27.20 27.21 1,697,505 +0.02(+0.06%)
Nov 05, 2019 27.22 27.22 27.19 27.20 978,934 -0.01(-0.03%)
Nov 04, 2019 27.23 27.23 27.20 27.20 1,288,130 -0.01(-0.03%)
Nov 01, 2019 27.22 27.24 27.21 27.21 2,247,381 -0.01(-0.04%)
Oct 31, 2019 27.21 27.24 27.21 27.22 1,138,789 +0.02(+0.06%)
Oct 30, 2019 27.18 27.21 27.16 27.21 768,733 +0.04(+0.13%)
Oct 29, 2019 27.20 27.20 27.17 27.17 1,148,348 -0.01(-0.03%)
Oct 28, 2019 27.19 27.20 27.18 27.18 644,591 -0.01(-0.03%)
Oct 25, 2019 27.19 27.21 27.18 27.19 644,952 -0.02(-0.06%)
Oct 24, 2019 27.21 27.21 27.20 27.21 697,215 +0.02(+0.06%)
Oct 23, 2019 27.21 27.21 27.19 27.19 879,109 +0.01(+0.03%)
Oct 22, 2019 27.19 27.21 27.17 27.18 717,031 -0.01(-0.03%)
Oct 21, 2019 27.20 27.20 27.18 27.19 446,118 -0.01(-0.03%)
Oct 18, 2019 27.20 27.21 27.18 27.20 538,632 +0.01(+0.03%)
Oct 17, 2019 27.19 27.20 27.17 27.19 1,093,849 +0.03(+0.10%)
Oct 16, 2019 27.17 27.19 27.16 27.16 2,203,081 +0.01(+0.03%)
Oct 15, 2019 27.16 27.18 27.15 27.15 2,077,950 -0.02(-0.07%)
Oct 14, 2019 27.17 27.18 27.14 27.17 511,458 +0.03(+0.10%)
Oct 11, 2019 27.20 27.20 27.14 27.14 620,896 -0.05(-0.19%)
Oct 10, 2019 27.21 27.21 27.18 27.20 639,923 +0.00(+0.00%)
Oct 09, 2019 27.21 27.23 27.20 27.20 932,858 -0.02(-0.06%)
Oct 08, 2019 27.23 27.23 27.20 27.21 945,161 +0.00(+0.00%)
Oct 07, 2019 27.23 27.23 27.20 27.21 1,017,900 -0.01(-0.03%)
Oct 04, 2019 27.23 27.24 27.21 27.22 562,233 +0.01(+0.03%)
Oct 03, 2019 27.19 27.24 27.19 27.21 964,609 +0.04(+0.16%)
Oct 02, 2019 27.16 27.20 27.16 27.17 691,506 +0.01(+0.03%)
Oct 01, 2019 27.13 27.18 27.11 27.16 1,049,180 +0.04(+0.13%)
Sep 30, 2019 27.12 27.14 27.10 27.13 3,482,027 +0.01(+0.03%)
Sep 27, 2019 27.08 27.13 27.08 27.12 962,122 +0.03(+0.10%)
Sep 26, 2019 27.12 27.12 27.09 27.09 804,814 -0.01(-0.03%)
Sep 25, 2019 27.12 27.12 27.08 27.10 1,659,197 -0.01(-0.03%)
Sep 24, 2019 27.09 27.13 27.09 27.11 1,883,858 +0.01(+0.03%)
Sep 23, 2019 27.11 27.12 27.09 27.10 1,485,466 +0.03(+0.10%)
Sep 20, 2019 27.06 27.08 27.06 27.07 3,041,034 +0.01(+0.03%)
Sep 19, 2019 27.06 27.07 27.05 27.07 3,327,596 +0.04(+0.13%)
Sep 18, 2019 27.07 27.08 27.02 27.03 835,932 -0.02(-0.07%)
Sep 17, 2019 27.01 27.05 27.01 27.05 718,966 +0.02(+0.07%)
Sep 16, 2019 27.03 27.03 27.01 27.03 617,036 +0.04(+0.16%)
Sep 13, 2019 27.01 27.02 26.99 26.99 1,513,011 -0.04(-0.15%)
Sep 12, 2019 27.07 27.07 27.02 27.03 978,551 -0.01(-0.05%)
Sep 11, 2019 27.05 27.06 27.03 27.04 699,658 +0.00(+0.00%)
Sep 10, 2019 27.07 27.08 27.04 27.04 722,864 -0.05(-0.19%)
Sep 09, 2019 27.09 27.10 27.08 27.09 737,257 -0.01(-0.03%)
Sep 06, 2019 27.11 27.13 27.09 27.10 901,278 +0.02(+0.06%)
Sep 05, 2019 27.12 27.13 27.08 27.08 23,135,140 -0.04(-0.16%)
Sep 04, 2019 27.11 27.14 27.11 27.13 2,245,711 +0.03(+0.10%)
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.