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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.93 23.93 23.90 23.92 237,682 +0.02(+0.07%)
May 30, 2012 23.91 23.92 23.89 23.90 106,099 -0.01(-0.03%)
May 29, 2012 23.91 23.91 23.89 23.91 203,770 +0.03(+0.13%)
May 25, 2012 23.90 23.93 23.88 23.88 124,059 +0.00(+0.00%)
May 24, 2012 23.90 23.90 23.86 23.88 182,451 +0.02(+0.07%)
May 23, 2012 23.86 23.90 23.84 23.86 209,328 -0.02(-0.10%)
May 22, 2012 23.86 23.90 23.79 23.89 165,708 +0.02(+0.07%)
May 21, 2012 23.87 23.88 23.81 23.87 215,436 -0.02(-0.07%)
May 18, 2012 23.85 23.90 23.84 23.89 585,868 -0.02(-0.07%)
May 17, 2012 23.89 23.91 23.87 23.90 128,410 -0.03(-0.13%)
May 16, 2012 23.94 23.95 23.90 23.94 188,649 -0.02(-0.07%)
May 15, 2012 23.95 23.96 23.93 23.95 225,572 -0.01(-0.03%)
May 14, 2012 23.94 23.96 23.91 23.96 122,546 +0.01(+0.03%)
May 11, 2012 23.92 23.95 23.90 23.95 127,042 +0.03(+0.13%)
May 10, 2012 23.95 23.96 23.92 23.92 224,583 -0.04(-0.16%)
May 09, 2012 23.97 23.97 23.94 23.96 223,956 -0.01(-0.03%)
May 08, 2012 23.98 23.98 23.94 23.97 150,004 -0.01(-0.03%)
May 07, 2012 23.96 23.97 23.94 23.97 157,607 +0.05(+0.20%)
May 04, 2012 23.97 23.97 23.93 23.93 150,032 -0.03(-0.13%)
May 03, 2012 23.94 23.96 23.94 23.96 177,653 +0.02(+0.10%)
May 02, 2012 23.94 23.95 23.94 23.94 129,385 -0.02(-0.10%)
May 01, 2012 23.97 23.97 23.94 23.96 154,519 -0.05(-0.20%)
Apr 30, 2012 23.98 24.01 23.96 24.01 135,518 +0.03(+0.13%)
Apr 27, 2012 23.98 24.00 23.97 23.97 170,264 +0.01(+0.03%)
Apr 26, 2012 23.97 23.98 23.97 23.97 200,932 +0.02(+0.07%)
Apr 25, 2012 23.97 23.98 23.95 23.95 123,676 -0.03(-0.13%)
Apr 24, 2012 23.96 23.98 23.95 23.98 186,806 +0.01(+0.03%)
Apr 23, 2012 23.97 23.97 23.95 23.97 124,726 +0.02(+0.07%)
Apr 20, 2012 23.95 23.97 23.95 23.96 137,532 -0.02(-0.07%)
Apr 19, 2012 23.97 23.98 23.94 23.97 187,966 +0.02(+0.10%)
Apr 18, 2012 23.95 23.98 23.94 23.95 184,699 -0.04(-0.16%)
Apr 17, 2012 23.97 24.00 23.97 23.99 220,461 +0.02(+0.10%)
Apr 16, 2012 23.94 23.99 23.92 23.97 4,591,557 +0.02(+0.07%)
Apr 13, 2012 23.92 23.95 23.92 23.95 167,708 +0.03(+0.13%)
Apr 12, 2012 23.94 23.95 23.90 23.92 145,807 -0.02(-0.10%)
Apr 11, 2012 23.88 23.94 23.86 23.94 186,872 +0.07(+0.30%)
Apr 10, 2012 23.92 23.95 23.87 23.87 251,366 -0.07(-0.29%)
Apr 09, 2012 23.91 23.95 23.91 23.94 753,198 +0.04(+0.16%)
Apr 05, 2012 23.92 23.95 23.90 23.90 213,139 -0.02(-0.07%)
Apr 04, 2012 23.91 23.94 23.91 23.92 95,052 -0.02(-0.10%)
Apr 03, 2012 23.91 23.95 23.90 23.94 254,748 -0.02(-0.10%)
Apr 02, 2012 23.89 23.97 23.88 23.97 145,574 +0.00(+0.00%)
Mar 30, 2012 23.97 23.98 23.94 23.97 126,731 +0.00(+0.00%)
Mar 29, 2012 23.98 23.98 23.94 23.97 126,380 -0.02(-0.10%)
Mar 28, 2012 23.95 23.99 23.95 23.99 193,129 +0.04(+0.16%)
Mar 27, 2012 23.95 23.99 23.94 23.95 254,878 -0.02(-0.10%)
Mar 26, 2012 23.95 23.98 23.94 23.97 93,332 +0.01(+0.03%)
Mar 23, 2012 23.93 23.97 23.93 23.97 136,034 +0.01(+0.03%)
Mar 22, 2012 23.92 23.96 23.91 23.96 296,841 +0.04(+0.16%)
Mar 21, 2012 23.94 23.96 23.90 23.92 114,209 -0.02(-0.10%)
Mar 20, 2012 23.94 23.97 23.92 23.94 101,714 -0.02(-0.10%)
Mar 19, 2012 23.97 23.97 23.94 23.97 99,807 -0.02(-0.07%)
Mar 16, 2012 23.92 23.98 23.92 23.98 416,305 +0.03(+0.13%)
Mar 15, 2012 23.94 23.96 23.90 23.95 306,352 +0.01(+0.03%)
Mar 14, 2012 23.92 23.94 23.90 23.94 165,172 +0.00(+0.00%)
Mar 13, 2012 23.96 23.96 23.93 23.94 210,916 +0.00(+0.00%)
Mar 12, 2012 23.96 23.96 23.92 23.94 120,311 +0.01(+0.03%)
Mar 09, 2012 23.96 23.96 23.92 23.94 86,428 +0.02(+0.07%)
Mar 08, 2012 23.93 23.95 23.90 23.92 124,069 -0.04(-0.16%)
Mar 07, 2012 23.96 23.96 23.91 23.96 113,438 +0.01(+0.03%)
Mar 06, 2012 23.93 23.96 23.92 23.95 95,108 +0.01(+0.03%)
Mar 05, 2012 23.94 23.96 23.92 23.94 131,228 +0.03(+0.13%)
Mar 02, 2012 23.93 23.97 23.91 23.91 179,004 -0.05(-0.20%)
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.