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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.05 24.08 24.05 24.08 1,121,885 +0.02(+0.07%)
Jul 30, 2013 24.09 24.09 24.05 24.06 447,931 -0.01(-0.03%)
Jul 29, 2013 24.08 24.08 24.06 24.07 369,044 +0.00(+0.00%)
Jul 26, 2013 24.06 24.08 24.05 24.07 840,876 +0.00(+0.00%)
Jul 25, 2013 24.05 24.07 24.01 24.07 1,205,294 +0.03(+0.13%)
Jul 24, 2013 24.05 24.06 24.01 24.04 794,775 -0.02(-0.10%)
Jul 23, 2013 24.06 24.06 24.02 24.06 369,820 +0.00(+0.00%)
Jul 22, 2013 24.04 24.07 24.04 24.06 534,348 +0.02(+0.10%)
Jul 19, 2013 24.04 24.05 24.01 24.04 437,045 +0.01(+0.03%)
Jul 18, 2013 24.03 24.05 24.01 24.03 471,333 +0.02(+0.07%)
Jul 17, 2013 23.99 24.04 23.99 24.01 568,928 +0.01(+0.05%)
Jul 16, 2013 23.99 24.01 23.97 24.00 422,442 +0.02(+0.08%)
Jul 15, 2013 24.05 24.05 23.97 23.98 2,898,829 -0.04(-0.18%)
Jul 12, 2013 24.03 24.05 24.01 24.03 261,520 +0.00(+0.01%)
Jul 11, 2013 24.02 24.05 23.99 24.02 600,883 +0.02(+0.07%)
Jul 10, 2013 24.01 24.01 23.98 24.01 409,690 +0.00(+0.00%)
Jul 09, 2013 24.01 24.02 23.99 24.01 376,792 -0.01(-0.03%)
Jul 08, 2013 23.97 24.01 23.97 24.01 499,124 +0.05(+0.23%)
Jul 05, 2013 23.96 24.00 23.94 23.96 544,983 -0.04(-0.18%)
Jul 03, 2013 24.02 24.02 23.99 24.00 256,506 -0.02(-0.08%)
Jul 02, 2013 24.01 24.03 24.01 24.02 644,070 -0.01(-0.03%)
Jul 01, 2013 24.01 24.05 24.01 24.03 2,632,564 +0.02(+0.07%)
Jun 28, 2013 24.05 24.05 24.01 24.01 717,846 -0.02(-0.10%)
Jun 26, 2013 24.06 24.07 24.01 24.04 749,826 -0.02(-0.10%)
Jun 25, 2013 24.07 24.08 24.05 24.06 25,191,668 -0.01(-0.03%)
Jun 24, 2013 23.98 24.10 23.98 24.07 2,905,857 +0.03(+0.11%)
Jun 21, 2013 23.97 24.05 23.95 24.04 1,546,517 +0.03(+0.11%)
Jun 20, 2013 24.03 24.09 23.95 24.01 1,397,316 -0.05(-0.20%)
Jun 19, 2013 24.08 24.11 23.98 24.06 491,144 -0.05(-0.20%)
Jun 18, 2013 24.10 24.12 24.08 24.11 372,730 -0.01(-0.03%)
Jun 17, 2013 24.12 24.13 24.08 24.12 374,261 +0.02(+0.07%)
Jun 14, 2013 24.12 24.14 24.09 24.10 807,667 -0.02(-0.07%)
Jun 13, 2013 24.12 24.12 24.08 24.12 359,285 -0.01(-0.03%)
Jun 12, 2013 24.11 24.14 24.11 24.12 1,586,651 +0.02(+0.07%)
Jun 11, 2013 24.10 24.14 24.06 24.11 2,448,489 -0.02(-0.07%)
Jun 10, 2013 24.12 24.12 24.11 24.12 760,068 -0.01(-0.03%)
Jun 07, 2013 24.15 24.15 24.12 24.13 528,663 +0.00(+0.02%)
Jun 06, 2013 24.11 24.13 24.10 24.13 1,137,795 +0.01(+0.05%)
Jun 05, 2013 24.12 24.12 24.08 24.12 343,505 -0.00(-0.00%)
Jun 04, 2013 24.13 24.14 24.09 24.12 624,454 -0.02(-0.07%)
Jun 03, 2013 24.12 24.16 24.09 24.13 1,217,614 +0.01(+0.03%)
May 31, 2013 24.16 24.16 24.12 24.12 409,723 -0.04(-0.15%)
May 30, 2013 24.16 24.16 24.14 24.16 600,146 -0.00(-0.02%)
May 29, 2013 24.14 24.16 24.12 24.16 418,068 -0.00(-0.02%)
May 28, 2013 24.16 24.19 24.16 24.17 495,850 +0.00(+0.00%)
May 24, 2013 24.16 24.18 24.16 24.17 540,022 -0.01(-0.04%)
May 23, 2013 24.17 24.18 24.15 24.17 864,210 +0.03(+0.11%)
May 22, 2013 24.19 24.19 24.15 24.15 281,568 -0.04(-0.16%)
May 21, 2013 24.19 24.19 24.16 24.19 347,421 +0.01(+0.03%)
May 20, 2013 24.17 24.19 24.16 24.18 221,116 +0.02(+0.06%)
May 17, 2013 24.19 24.19 24.16 24.16 364,745 +0.00(+0.00%)
May 16, 2013 24.18 24.19 24.16 24.16 298,026 -0.02(-0.06%)
May 15, 2013 24.16 24.19 24.16 24.18 730,878 +0.00(+0.02%)
May 13, 2013 24.16 24.18 24.16 24.17 202,890 +0.00(+0.02%)
May 10, 2013 24.19 24.19 24.15 24.17 410,881 +0.01(+0.03%)
May 09, 2013 24.19 24.19 24.16 24.16 294,071 -0.02(-0.06%)
May 08, 2013 24.16 24.19 24.16 24.18 186,440 +0.01(+0.03%)
May 07, 2013 24.18 24.19 24.17 24.17 192,580 -0.02(-0.10%)
May 06, 2013 24.16 24.19 24.16 24.19 196,809 +0.02(+0.06%)
May 03, 2013 24.17 24.19 24.16 24.18 223,983 +0.00(+0.00%)
May 02, 2013 24.19 24.19 24.17 24.18 338,137 -0.01(-0.05%)
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.