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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.50 23.56 23.50 23.50 17,214 +0.00(+0.00%)
May 27, 2010 23.56 23.56 23.46 23.50 53,382 +0.01(+0.03%)
May 26, 2010 23.53 23.53 23.48 23.50 48,338 -0.03(-0.13%)
May 25, 2010 23.50 23.56 23.50 23.53 78,165 +0.01(+0.03%)
May 24, 2010 23.53 23.53 23.50 23.52 125,491 -0.03(-0.15%)
May 21, 2010 23.57 23.57 23.53 23.55 30,954 +0.01(+0.05%)
May 20, 2010 23.55 23.58 23.53 23.54 90,594 -0.02(-0.10%)
May 19, 2010 23.59 23.59 23.56 23.57 1,323,165 -0.02(-0.10%)
May 18, 2010 23.59 23.59 23.53 23.59 26,242 +0.02(+0.09%)
May 17, 2010 23.58 23.59 23.53 23.57 19,888 +0.03(+0.15%)
May 14, 2010 23.53 23.57 23.53 23.53 86,887 -0.02(-0.07%)
May 13, 2010 23.54 23.55 23.52 23.55 39,536 +0.00(+0.00%)
May 12, 2010 23.58 23.58 23.51 23.55 218,657 -0.02(-0.07%)
May 11, 2010 23.56 23.57 23.53 23.57 112,541 -0.01(-0.03%)
May 10, 2010 23.56 23.58 23.55 23.57 251,325 +0.05(+0.23%)
May 07, 2010 23.54 23.59 23.52 23.52 82,077 -0.05(-0.20%)
May 06, 2010 23.58 23.62 23.53 23.57 117,231 +0.00(+0.00%)
May 05, 2010 23.57 23.57 23.54 23.57 103,303 -0.01(-0.03%)
May 04, 2010 23.61 23.61 23.57 23.57 89,055 -0.02(-0.07%)
May 03, 2010 23.62 23.62 23.59 23.59 52,210 -0.04(-0.16%)
Apr 30, 2010 23.65 23.65 23.60 23.63 234,519 -0.00(-0.01%)
Apr 29, 2010 23.64 23.64 23.61 23.63 151,426 +0.00(+0.00%)
Apr 28, 2010 23.62 23.64 23.59 23.63 380,784 +0.01(+0.03%)
Apr 27, 2010 23.61 23.62 23.61 23.62 66,025 +0.03(+0.13%)
Apr 26, 2010 23.63 23.63 23.57 23.59 114,655 -0.02(-0.07%)
Apr 23, 2010 23.60 23.61 23.57 23.61 35,262 -0.01(-0.03%)
Apr 22, 2010 23.64 23.64 23.59 23.61 84,336 -0.02(-0.07%)
Apr 21, 2010 23.64 23.64 23.61 23.63 74,970 +0.01(+0.03%)
Apr 20, 2010 23.64 23.64 23.60 23.62 45,903 -0.02(-0.07%)
Apr 19, 2010 23.67 23.68 23.62 23.64 19,213 -0.02(-0.07%)
Apr 16, 2010 23.63 23.65 23.60 23.65 37,572 +0.07(+0.28%)
Apr 15, 2010 23.61 23.63 23.58 23.59 39,535 -0.03(-0.11%)
Apr 14, 2010 23.61 23.62 23.57 23.61 136,713 +0.01(+0.03%)
Apr 13, 2010 23.60 23.61 23.57 23.61 21,598 +0.01(+0.03%)
Apr 12, 2010 23.57 23.60 23.55 23.60 46,907 +0.02(+0.10%)
Apr 09, 2010 23.57 23.57 23.54 23.57 138,270 +0.03(+0.13%)
Apr 08, 2010 23.57 23.59 23.54 23.54 63,851 -0.02(-0.07%)
Apr 07, 2010 23.55 23.57 23.53 23.56 40,820 +0.01(+0.03%)
Apr 06, 2010 23.57 23.57 23.51 23.55 67,180 +0.04(+0.17%)
Apr 05, 2010 23.56 23.56 23.51 23.51 44,477 -0.07(-0.30%)
Apr 01, 2010 23.61 23.58 23.58 23.58 191,078 -0.02(-0.07%)
Mar 31, 2010 23.60 23.61 23.57 23.60 30,266 +0.03(+0.13%)
Mar 30, 2010 23.61 23.61 23.56 23.57 105,501 -0.01(-0.03%)
Mar 29, 2010 23.59 23.60 23.57 23.57 97,581 -0.01(-0.03%)
Mar 26, 2010 23.54 23.59 23.54 23.58 127,911 +0.04(+0.17%)
Mar 25, 2010 23.55 23.57 23.54 23.54 50,556 -0.02(-0.10%)
Mar 24, 2010 23.60 23.60 23.55 23.57 63,644 -0.03(-0.13%)
Mar 23, 2010 23.60 23.60 23.57 23.60 29,341 +0.02(+0.10%)
Mar 22, 2010 23.61 23.61 23.57 23.57 32,355 -0.03(-0.13%)
Mar 19, 2010 23.62 23.62 23.58 23.61 44,744 +0.01(+0.03%)
Mar 18, 2010 23.62 23.62 23.57 23.60 41,061 -0.02(-0.07%)
Mar 17, 2010 23.57 23.61 23.57 23.61 68,413 +0.01(+0.03%)
Mar 16, 2010 23.59 23.61 23.56 23.61 47,968 +0.01(+0.03%)
Mar 15, 2010 23.59 23.60 23.57 23.60 52,602 +0.04(+0.17%)
Mar 12, 2010 23.59 23.59 23.56 23.56 57,662 -0.04(-0.17%)
Mar 11, 2010 23.61 23.61 23.57 23.60 14,378 +0.00(+0.00%)
Mar 10, 2010 23.59 23.62 23.58 23.60 1,138,681 +0.00(+0.00%)
Mar 09, 2010 23.58 23.61 23.57 23.60 12,095 +0.02(+0.07%)
Mar 08, 2010 23.57 23.58 23.53 23.58 29,326 +0.01(+0.03%)
Mar 05, 2010 23.56 23.57 23.56 23.57 21,697 +0.00(+0.00%)
Mar 04, 2010 23.59 23.59 23.56 23.57 8,040 -0.02(-0.07%)
Mar 03, 2010 23.61 23.61 23.59 23.59 23,949 -0.02(-0.10%)
Mar 02, 2010 23.65 23.65 23.60 23.61 58,947 -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.