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

31.32 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.53 30.53 30.53 0 +0.03(+0.10%)
Dec 29, 2016 30.46 30.51 30.46 30.50 456,938 +0.02(+0.07%)
Dec 28, 2016 30.47 30.48 30.43 30.48 404,876 -0.02(-0.07%)
Dec 27, 2016 30.51 30.51 30.48 30.50 716,482 -0.01(-0.03%)
Dec 23, 2016 30.51 30.51 30.51 0 +0.00(+0.00%)
Dec 22, 2016 30.49 30.52 30.47 30.51 2,344,634 +0.01(+0.03%)
Dec 21, 2016 30.46 30.51 30.46 30.50 455,727 +0.02(+0.07%)
Dec 20, 2016 30.44 30.50 30.44 30.48 1,593,489 +0.02(+0.07%)
Dec 19, 2016 30.48 30.49 30.44 30.46 529,477 +0.02(+0.07%)
Dec 16, 2016 30.46 30.47 30.44 30.44 525,067 -0.01(-0.03%)
Dec 15, 2016 30.46 30.46 30.44 30.45 645,949 -0.01(-0.03%)
Dec 14, 2016 30.48 30.52 30.46 30.46 1,741,914 -0.02(-0.07%)
Dec 13, 2016 30.53 30.53 30.48 30.48 597,885 -0.04(-0.13%)
Dec 12, 2016 30.49 30.52 30.49 30.52 614,287 +0.00(+0.00%)
Dec 09, 2016 30.52 30.53 30.50 30.52 536,669 +0.01(+0.03%)
Dec 08, 2016 30.50 30.53 30.50 30.51 709,870 +0.00(+0.00%)
Dec 07, 2016 30.50 30.54 30.50 30.51 1,345,356 +0.01(+0.03%)
Dec 06, 2016 30.48 30.52 30.48 30.50 934,919 -0.01(-0.03%)
Dec 05, 2016 30.47 30.51 30.47 30.51 289,028 +0.01(+0.03%)
Dec 02, 2016 30.50 30.51 30.47 30.50 274,661 +0.02(+0.07%)
Dec 01, 2016 30.48 30.49 30.46 30.48 268,323 -0.06(-0.20%)
Nov 30, 2016 30.50 30.55 30.50 30.54 827,958 +0.02(+0.07%)
Nov 29, 2016 30.54 30.54 30.51 30.52 251,132 -0.01(-0.03%)
Nov 28, 2016 30.50 30.54 30.50 30.53 639,712 +0.02(+0.07%)
Nov 25, 2016 30.47 30.51 30.47 30.51 141,332 +0.02(+0.07%)
Nov 23, 2016 30.49 30.49 30.49 0 -0.04(-0.13%)
Nov 22, 2016 30.52 30.54 30.51 30.53 656,264 +0.02(+0.07%)
Nov 21, 2016 30.51 30.53 30.50 30.51 585,974 +0.01(+0.03%)
Nov 18, 2016 30.54 30.54 30.50 30.50 287,679 -0.03(-0.10%)
Nov 17, 2016 30.52 30.55 30.52 30.53 234,683 -0.01(-0.03%)
Nov 16, 2016 30.51 30.55 30.50 30.54 6,571,961 +0.00(+0.00%)
Nov 15, 2016 30.48 30.55 30.48 30.54 775,746 +0.04(+0.13%)
Nov 14, 2016 30.53 30.58 30.50 30.50 3,615,850 -0.06(-0.20%)
Nov 11, 2016 30.58 30.61 30.56 30.56 495,606 -0.06(-0.20%)
Nov 10, 2016 30.59 30.62 30.58 30.62 632,109 +0.03(+0.10%)
Nov 09, 2016 30.59 30.66 30.59 30.59 510,743 -0.04(-0.13%)
Nov 08, 2016 30.64 30.66 30.62 30.63 13,188,694 -0.04(-0.13%)
Nov 07, 2016 30.67 30.70 30.65 30.67 645,326 -0.01(-0.03%)
Nov 04, 2016 30.66 30.69 30.66 30.68 504,187 +0.03(+0.10%)
Nov 03, 2016 30.66 30.68 30.65 30.65 213,620 -0.02(-0.07%)
Nov 02, 2016 30.63 30.70 30.63 30.67 552,481 +0.02(+0.07%)
Nov 01, 2016 30.67 30.67 30.63 30.65 362,898 -0.06(-0.20%)
Oct 31, 2016 30.69 30.72 30.68 30.71 429,051 +0.03(+0.10%)
Oct 28, 2016 30.66 30.69 30.66 30.68 354,895 +0.02(+0.07%)
Oct 27, 2016 30.69 30.69 30.66 30.66 253,732 -0.02(-0.07%)
Oct 26, 2016 30.69 30.70 30.67 30.68 382,868 -0.01(-0.03%)
Oct 25, 2016 30.69 30.70 30.69 30.69 268,438 -0.01(-0.03%)
Oct 24, 2016 30.76 30.76 30.69 30.70 355,388 -0.02(-0.07%)
Oct 21, 2016 30.70 30.73 30.68 30.72 752,713 +0.01(+0.03%)
Oct 20, 2016 30.70 30.72 30.69 30.71 1,304,497 +0.00(+0.00%)
Oct 19, 2016 30.68 30.72 30.68 30.71 260,416 +0.00(+0.00%)
Oct 18, 2016 30.70 30.71 30.68 30.71 312,618 +0.01(+0.03%)
Oct 17, 2016 30.69 30.70 30.68 30.70 247,950 +0.03(+0.10%)
Oct 14, 2016 30.66 30.68 30.66 30.67 327,525 +0.02(+0.07%)
Oct 13, 2016 30.64 30.68 30.64 30.65 318,617 +0.01(+0.03%)
Oct 12, 2016 30.64 30.66 30.64 30.64 376,821 +0.00(+0.00%)
Oct 11, 2016 30.64 30.67 30.64 30.64 622,702 -0.02(-0.07%)
Oct 10, 2016 30.66 30.68 30.66 30.66 279,925 +0.00(+0.00%)
Oct 07, 2016 30.65 30.67 30.65 30.66 285,168 +0.00(+0.00%)
Oct 06, 2016 30.65 30.67 30.64 30.66 1,030,950 -0.01(-0.03%)
Oct 05, 2016 30.64 30.68 30.64 30.67 351,295 +0.02(+0.07%)
Oct 04, 2016 30.70 30.70 30.65 30.65 1,325,516 -0.04(-0.13%)
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.