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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.38 28.42 28.38 28.39 10,062,763 +0.01(+0.03%)
Mar 30, 2021 28.38 28.39 28.36 28.38 1,970,015 +0.01(+0.03%)
Mar 29, 2021 28.38 28.38 28.36 28.37 1,333,539 -0.01(-0.03%)
Mar 26, 2021 28.38 28.38 28.36 28.38 650,019 +0.00(+0.00%)
Mar 25, 2021 28.37 28.38 28.36 28.38 1,039,503 +0.01(+0.03%)
Mar 24, 2021 28.35 28.37 28.35 28.37 2,137,660 +0.00(+0.00%)
Mar 23, 2021 28.36 28.37 28.35 28.37 2,614,634 +0.01(+0.03%)
Mar 22, 2021 28.36 28.37 28.35 28.36 1,339,511 +0.01(+0.03%)
Mar 19, 2021 28.33 28.37 28.33 28.35 2,308,373 +0.01(+0.03%)
Mar 18, 2021 28.35 28.38 28.33 28.34 1,582,387 -0.04(-0.13%)
Mar 17, 2021 28.34 28.38 28.34 28.38 3,527,049 +0.02(+0.06%)
Mar 16, 2021 28.37 28.37 28.34 28.36 909,742 +0.02(+0.06%)
Mar 15, 2021 28.34 28.36 28.34 28.34 1,215,395 +0.01(+0.03%)
Mar 12, 2021 28.34 28.37 28.34 28.34 1,239,271 -0.03(-0.10%)
Mar 11, 2021 28.36 28.37 28.33 28.36 889,540 +0.02(+0.06%)
Mar 10, 2021 28.33 28.35 28.32 28.34 1,006,852 +0.01(+0.03%)
Mar 09, 2021 28.32 28.34 28.32 28.34 1,646,477 +0.02(+0.06%)
Mar 08, 2021 28.36 28.37 28.32 28.32 2,237,192 -0.05(-0.19%)
Mar 05, 2021 28.38 28.40 28.34 28.37 1,273,900 +0.00(+0.00%)
Mar 04, 2021 28.40 28.41 28.36 28.37 2,612,917 -0.03(-0.10%)
Mar 03, 2021 28.41 28.41 28.38 28.40 1,991,643 -0.01(-0.03%)
Mar 02, 2021 28.39 28.42 28.39 28.41 1,741,681 -0.02(-0.06%)
Mar 01, 2021 28.40 28.43 28.40 28.43 1,586,194 +0.02(+0.09%)
Feb 26, 2021 28.35 28.40 28.35 28.40 2,079,227 +0.03(+0.10%)
Feb 25, 2021 28.42 28.42 28.37 28.37 2,193,056 -0.05(-0.16%)
Feb 24, 2021 28.43 28.44 28.41 28.42 1,634,466 -0.01(-0.03%)
Feb 23, 2021 28.42 28.43 28.41 28.43 1,614,659 +0.00(+0.00%)
Feb 22, 2021 28.41 28.44 28.41 28.43 1,235,021 +0.01(+0.03%)
Feb 19, 2021 28.44 28.45 28.42 28.42 3,390,187 -0.01(-0.03%)
Feb 18, 2021 28.43 28.45 28.43 28.43 1,947,343 +0.00(+0.00%)
Feb 17, 2021 28.43 28.45 28.42 28.43 2,139,502 -0.01(-0.03%)
Feb 16, 2021 28.42 28.44 28.42 28.44 1,383,939 +0.02(+0.06%)
Feb 12, 2021 28.44 28.44 28.42 28.42 1,633,813 -0.02(-0.06%)
Feb 11, 2021 28.44 28.44 28.42 28.44 724,934 +0.00(+0.00%)
Feb 10, 2021 28.42 28.44 28.42 28.44 1,909,095 +0.03(+0.10%)
Feb 09, 2021 28.42 28.43 28.41 28.41 1,049,835 -0.01(-0.03%)
Feb 08, 2021 28.43 28.44 28.42 28.42 1,797,685 -0.01(-0.03%)
Feb 05, 2021 28.42 28.43 28.41 28.43 1,562,043 +0.02(+0.06%)
Feb 04, 2021 28.42 28.42 28.39 28.41 2,056,608 +0.00(+0.00%)
Feb 03, 2021 28.41 28.42 28.40 28.41 1,065,231 -0.01(-0.03%)
Feb 02, 2021 28.40 28.42 28.40 28.42 980,949 +0.00(+0.00%)
Feb 01, 2021 28.40 28.43 28.40 28.42 881,566 +0.01(+0.05%)
Jan 29, 2021 28.39 28.41 28.39 28.41 1,360,617 +0.00(+0.00%)
Jan 28, 2021 28.42 28.42 28.39 28.41 2,507,667 +0.02(+0.06%)
Jan 27, 2021 28.40 28.41 28.39 28.39 2,797,908 -0.01(-0.03%)
Jan 26, 2021 28.39 28.41 28.39 28.40 1,868,019 +0.00(+0.00%)
Jan 25, 2021 28.39 28.41 28.39 28.40 826,889 +0.01(+0.03%)
Jan 22, 2021 28.41 28.41 28.39 28.39 2,204,909 -0.01(-0.03%)
Jan 21, 2021 28.41 28.41 28.39 28.40 2,205,411 +0.00(+0.00%)
Jan 20, 2021 28.40 28.40 28.38 28.40 3,145,747 +0.00(+0.00%)
Jan 19, 2021 28.39 28.40 28.39 28.40 2,191,126 +0.00(+0.00%)
Jan 15, 2021 28.40 28.40 28.38 28.40 1,101,736 +0.02(+0.06%)
Jan 14, 2021 28.42 28.42 28.38 28.38 1,467,964 -0.04(-0.13%)
Jan 13, 2021 28.37 28.42 28.37 28.42 865,423 +0.03(+0.10%)
Jan 12, 2021 28.39 28.41 28.37 28.39 1,655,085 +0.01(+0.03%)
Jan 11, 2021 28.38 28.40 28.36 28.38 1,033,845 +0.00(+0.00%)
Jan 08, 2021 28.41 28.41 28.37 28.38 1,457,890 -0.02(-0.06%)
Jan 07, 2021 28.37 28.40 28.37 28.40 2,177,211 +0.02(+0.06%)
Jan 06, 2021 28.40 28.41 28.38 28.38 1,868,849 -0.02(-0.06%)
Jan 05, 2021 28.40 28.41 28.39 28.40 1,284,500 -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.