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

31.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.67 30.67 30.66 30.67 208,943 +0.01(+0.03%)
May 30, 2017 30.65 30.66 30.64 30.66 269,596 +0.01(+0.03%)
May 26, 2017 30.65 30.66 30.64 30.65 117,739 +0.00(+0.00%)
May 25, 2017 30.63 30.65 30.63 30.65 185,708 +0.00(+0.00%)
May 24, 2017 30.63 30.65 30.62 30.65 664,671 +0.01(+0.03%)
May 23, 2017 30.63 30.65 30.63 30.64 214,529 -0.01(-0.03%)
May 22, 2017 30.63 30.65 30.63 30.65 295,971 +0.00(+0.00%)
May 19, 2017 30.65 30.65 30.62 30.65 248,393 +0.00(+0.00%)
May 18, 2017 30.63 30.65 30.62 30.65 269,177 +0.00(+0.00%)
May 17, 2017 30.61 30.65 30.61 30.65 246,106 +0.02(+0.07%)
May 16, 2017 30.62 30.64 30.60 30.63 190,522 +0.03(+0.10%)
May 15, 2017 30.58 30.62 30.58 30.60 342,106 +0.02(+0.07%)
May 12, 2017 30.58 30.61 30.58 30.58 1,033,191 +0.00(+0.00%)
May 11, 2017 30.55 30.58 30.54 30.58 238,610 +0.01(+0.03%)
May 10, 2017 30.56 30.58 30.56 30.57 226,737 +0.00(+0.00%)
May 09, 2017 30.56 30.57 30.55 30.57 448,021 +0.02(+0.07%)
May 08, 2017 30.55 30.58 30.55 30.55 379,713 +0.00(+0.00%)
May 05, 2017 30.57 30.58 30.55 30.55 213,195 -0.01(-0.03%)
May 04, 2017 30.57 30.58 30.56 30.56 323,832 -0.02(-0.07%)
May 03, 2017 30.57 30.59 30.57 30.58 200,568 +0.00(+0.00%)
May 02, 2017 30.59 30.61 30.58 30.58 412,181 +0.00(+0.00%)
May 01, 2017 30.59 30.61 30.57 30.58 207,492 -0.06(-0.20%)
Apr 28, 2017 30.65 30.65 30.62 30.64 436,095 +0.01(+0.03%)
Apr 27, 2017 30.59 30.64 30.59 30.63 195,557 +0.02(+0.07%)
Apr 26, 2017 30.62 30.63 30.59 30.61 456,040 +0.00(+0.00%)
Apr 25, 2017 30.59 30.63 30.59 30.61 365,046 +0.00(+0.00%)
Apr 24, 2017 30.62 30.63 30.60 30.61 221,283 -0.01(-0.03%)
Apr 21, 2017 30.62 30.65 30.62 30.62 191,466 -0.02(-0.07%)
Apr 20, 2017 30.63 30.64 30.62 30.64 208,764 -0.02(-0.07%)
Apr 19, 2017 30.65 30.66 30.62 30.66 142,765 +0.01(+0.03%)
Apr 18, 2017 30.61 30.65 30.61 30.65 222,996 +0.02(+0.07%)
Apr 17, 2017 30.62 30.65 30.61 30.63 220,923 +0.01(+0.03%)
Apr 13, 2017 30.60 30.64 30.60 30.62 288,265 +0.00(+0.00%)
Apr 12, 2017 30.59 30.62 30.59 30.62 196,660 +0.02(+0.07%)
Apr 11, 2017 30.59 30.61 30.57 30.60 453,418 +0.02(+0.07%)
Apr 10, 2017 30.57 30.58 30.55 30.58 246,487 +0.01(+0.03%)
Apr 07, 2017 30.59 30.60 30.55 30.57 168,006 -0.02(-0.07%)
Apr 06, 2017 30.58 30.59 30.55 30.59 322,548 +0.01(+0.03%)
Apr 05, 2017 30.59 30.59 30.56 30.58 280,569 -0.01(-0.03%)
Apr 04, 2017 30.59 30.59 30.57 30.59 227,734 +0.01(+0.03%)
Apr 03, 2017 30.57 30.58 30.55 30.58 266,162 -0.03(-0.10%)
Mar 31, 2017 30.58 30.61 30.58 30.61 432,347 +0.01(+0.03%)
Mar 30, 2017 30.58 30.60 30.57 30.60 271,124 +0.01(+0.03%)
Mar 29, 2017 30.57 30.60 30.56 30.59 459,896 +0.02(+0.07%)
Mar 28, 2017 30.57 30.59 30.57 30.57 266,401 -0.01(-0.03%)
Mar 27, 2017 30.60 30.60 30.58 30.58 259,559 +0.01(+0.03%)
Mar 24, 2017 30.59 30.59 30.57 30.57 213,632 -0.01(-0.03%)
Mar 23, 2017 30.57 30.59 30.56 30.58 942,765 -0.01(-0.03%)
Mar 22, 2017 30.59 30.59 30.56 30.59 452,376 +0.01(+0.03%)
Mar 21, 2017 30.54 30.58 30.54 30.58 482,002 +0.03(+0.10%)
Mar 20, 2017 30.53 30.55 30.53 30.55 200,247 +0.02(+0.06%)
Mar 17, 2017 30.53 30.54 30.52 30.53 250,555 +0.01(+0.03%)
Mar 16, 2017 30.52 30.53 30.51 30.52 303,453 -0.02(-0.07%)
Mar 15, 2017 30.47 30.54 30.47 30.54 304,175 +0.06(+0.20%)
Mar 14, 2017 30.48 30.50 30.48 30.48 403,349 +0.00(+0.00%)
Mar 13, 2017 30.49 30.50 30.48 30.48 210,408 -0.02(-0.07%)
Mar 10, 2017 30.51 30.51 30.49 30.50 435,135 +0.01(+0.03%)
Mar 09, 2017 30.51 30.51 30.48 30.49 257,153 -0.02(-0.07%)
Mar 08, 2017 30.50 30.52 30.49 30.51 536,053 +0.00(+0.00%)
Mar 07, 2017 30.55 30.55 30.51 30.51 314,780 -0.03(-0.10%)
Mar 06, 2017 30.55 30.55 30.53 30.54 284,355 +0.00(+0.00%)
Mar 03, 2017 30.52 30.54 30.51 30.54 383,399 +0.02(+0.07%)
Mar 02, 2017 30.52 30.53 30.51 30.52 422,370 -0.02(-0.07%)
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.