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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.19 24.21 24.16 24.21 149,939 +0.01(+0.03%)
Sep 27, 2012 24.16 24.20 24.16 24.20 277,266 +0.02(+0.10%)
Sep 26, 2012 24.17 24.18 24.16 24.18 245,176 -0.02(-0.06%)
Sep 25, 2012 24.18 24.19 24.17 24.19 355,874 +0.02(+0.06%)
Sep 24, 2012 24.16 24.19 24.16 24.18 212,978 +0.00(+0.00%)
Sep 21, 2012 24.17 24.18 24.16 24.18 221,395 +0.02(+0.06%)
Sep 20, 2012 24.14 24.17 24.14 24.16 185,417 +0.00(+0.00%)
Sep 19, 2012 24.16 24.18 24.16 24.16 286,647 +0.02(+0.07%)
Sep 18, 2012 24.13 24.18 24.13 24.15 472,523 +0.00(+0.00%)
Sep 17, 2012 24.12 24.16 24.12 24.15 160,272 -0.02(-0.10%)
Sep 14, 2012 24.17 24.18 24.15 24.17 141,030 +0.02(+0.06%)
Sep 13, 2012 24.16 24.18 24.14 24.16 149,629 +0.02(+0.10%)
Sep 12, 2012 24.11 24.16 24.10 24.13 306,313 +0.04(+0.16%)
Sep 11, 2012 24.10 24.14 24.09 24.09 314,057 -0.04(-0.16%)
Sep 10, 2012 24.11 24.13 24.09 24.13 225,183 +0.02(+0.07%)
Sep 07, 2012 24.10 24.12 24.09 24.12 198,062 +0.05(+0.20%)
Sep 06, 2012 24.11 24.12 24.06 24.07 208,697 -0.05(-0.20%)
Sep 05, 2012 24.09 24.12 24.08 24.12 274,196 -0.01(-0.03%)
Sep 04, 2012 24.10 24.12 24.06 24.12 204,021 -0.03(-0.13%)
Aug 31, 2012 24.14 24.16 24.12 24.16 263,152 +0.04(+0.16%)
Aug 30, 2012 24.12 24.12 24.09 24.12 114,958 +0.00(+0.00%)
Aug 29, 2012 24.08 24.12 24.08 24.12 339,502 +0.01(+0.03%)
Aug 27, 2012 24.12 24.12 24.09 24.11 294,059 +0.01(+0.03%)
Aug 24, 2012 24.09 24.12 24.07 24.10 218,701 +0.01(+0.03%)
Aug 23, 2012 24.08 24.12 24.06 24.09 172,414 -0.02(-0.07%)
Aug 22, 2012 24.08 24.11 24.07 24.11 110,670 +0.03(+0.13%)
Aug 21, 2012 24.05 24.08 24.05 24.08 130,328 +0.00(+0.00%)
Aug 20, 2012 24.05 24.08 24.05 24.08 236,085 +0.00(+0.00%)
Aug 17, 2012 24.05 24.08 24.03 24.08 243,157 +0.05(+0.20%)
Aug 16, 2012 24.07 24.08 24.03 24.03 214,712 -0.04(-0.16%)
Aug 15, 2012 24.05 24.07 24.05 24.07 131,830 -0.02(-0.07%)
Aug 14, 2012 24.05 24.08 24.05 24.08 136,679 +0.01(+0.03%)
Aug 13, 2012 24.08 24.08 24.03 24.08 171,047 +0.02(+0.08%)
Aug 10, 2012 24.04 24.08 24.04 24.06 342,321 -0.01(-0.05%)
Aug 09, 2012 24.06 24.07 24.02 24.07 277,954 +0.03(+0.12%)
Aug 08, 2012 24.04 24.07 24.01 24.04 160,124 -0.02(-0.09%)
Aug 07, 2012 24.08 24.09 24.05 24.06 134,099 -0.02(-0.10%)
Aug 06, 2012 24.08 24.08 24.05 24.08 86,992 +0.03(+0.13%)
Aug 03, 2012 24.02 24.08 24.02 24.05 164,835 +0.05(+0.20%)
Aug 02, 2012 24.08 24.08 24.01 24.01 192,137 -0.04(-0.16%)
Aug 01, 2012 24.06 24.07 24.03 24.05 194,936 -0.02(-0.10%)
Jul 31, 2012 24.08 24.09 24.05 24.07 441,627 +0.02(+0.07%)
Jul 30, 2012 24.05 24.08 24.04 24.05 201,611 +0.00(+0.00%)
Jul 27, 2012 24.01 24.06 23.99 24.05 225,767 +0.05(+0.20%)
Jul 26, 2012 24.02 24.02 24.00 24.01 127,130 +0.00(+0.00%)
Jul 25, 2012 23.98 24.01 23.98 24.01 79,355 +0.02(+0.07%)
Jul 24, 2012 24.01 24.02 23.99 23.99 169,308 +0.00(+0.00%)
Jul 23, 2012 24.02 24.05 23.99 23.99 135,967 -0.05(-0.23%)
Jul 20, 2012 24.01 24.05 24.01 24.05 101,246 +0.01(+0.03%)
Jul 19, 2012 24.05 24.06 24.02 24.04 100,183 -0.01(-0.03%)
Jul 18, 2012 24.03 24.05 24.01 24.05 137,656 +0.02(+0.07%)
Jul 17, 2012 24.00 24.04 24.00 24.03 116,078 +0.02(+0.07%)
Jul 16, 2012 23.98 24.02 23.95 24.01 97,512 +0.04(+0.16%)
Jul 13, 2012 23.99 24.01 23.97 23.97 357,338 +0.02(+0.10%)
Jul 12, 2012 23.94 23.99 23.94 23.95 80,109 -0.03(-0.12%)
Jul 11, 2012 23.98 23.99 23.97 23.98 235,522 +0.01(+0.02%)
Jul 10, 2012 23.94 24.00 23.94 23.97 109,754 -0.02(-0.07%)
Jul 09, 2012 23.96 23.99 23.95 23.99 364,936 +0.05(+0.20%)
Jul 06, 2012 23.98 23.98 23.94 23.94 374,119 -0.02(-0.10%)
Jul 05, 2012 23.91 23.98 23.91 23.97 205,310 +0.01(+0.03%)
Jul 03, 2012 23.94 23.97 23.90 23.96 401,152 +0.04(+0.16%)
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.