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

30.25 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.27 25.29 25.26 25.29 925,529 +0.02(+0.10%)
Sep 29, 2016 25.26 25.27 25.25 25.27 1,243,483 -0.02(-0.06%)
Sep 28, 2016 25.27 25.28 25.27 25.28 287,959 +0.01(+0.03%)
Sep 27, 2016 25.26 25.28 25.26 25.27 1,570,323 +0.00(+0.00%)
Sep 26, 2016 25.26 25.28 25.26 25.27 1,564,779 +0.02(+0.06%)
Sep 23, 2016 25.25 25.27 25.25 25.26 552,386 +0.00(+0.00%)
Sep 22, 2016 25.24 25.27 25.24 25.26 821,133 -0.01(-0.03%)
Sep 21, 2016 25.24 25.29 25.23 25.27 741,903 +0.03(+0.13%)
Sep 20, 2016 25.25 25.25 25.23 25.23 501,847 -0.01(-0.03%)
Sep 19, 2016 25.26 25.26 25.24 25.24 281,837 -0.01(-0.03%)
Sep 16, 2016 25.26 25.26 25.23 25.25 444,926 -0.01(-0.03%)
Sep 15, 2016 25.25 25.27 25.24 25.26 494,992 +0.01(+0.03%)
Sep 14, 2016 25.23 25.27 25.23 25.25 597,531 +0.01(+0.03%)
Sep 13, 2016 25.26 25.26 25.23 25.24 683,199 +0.01(+0.03%)
Sep 12, 2016 25.24 25.27 25.23 25.23 679,005 -0.03(-0.13%)
Sep 09, 2016 25.23 25.27 25.23 25.27 1,635,736 +0.02(+0.06%)
Sep 08, 2016 25.27 25.29 25.25 25.25 1,318,784 -0.05(-0.19%)
Sep 07, 2016 25.31 25.31 25.28 25.30 508,627 +0.00(+0.00%)
Sep 06, 2016 25.25 25.30 25.24 25.30 302,151 +0.04(+0.16%)
Sep 02, 2016 25.24 25.26 25.26 25.26 539,204 -0.01(-0.03%)
Sep 01, 2016 25.26 25.27 25.24 25.27 385,796 +0.01(+0.04%)
Aug 31, 2016 25.27 25.28 25.25 25.26 814,795 -0.02(-0.06%)
Aug 30, 2016 25.26 25.27 25.24 25.27 400,479 +0.03(+0.13%)
Aug 29, 2016 25.23 25.26 25.23 25.24 306,101 -0.01(-0.03%)
Aug 26, 2016 25.27 25.27 25.24 25.25 1,238,404 -0.02(-0.10%)
Aug 25, 2016 25.28 25.29 25.26 25.27 371,526 -0.02(-0.07%)
Aug 24, 2016 25.27 25.31 25.27 25.29 307,458 +0.01(+0.03%)
Aug 23, 2016 25.30 25.30 25.27 25.28 388,136 +0.00(+0.00%)
Aug 22, 2016 25.28 25.30 25.27 25.28 334,342 -0.02(-0.07%)
Aug 19, 2016 25.30 25.31 25.27 25.30 592,420 +0.01(+0.03%)
Aug 18, 2016 25.29 25.30 25.27 25.29 361,144 +0.01(+0.03%)
Aug 17, 2016 25.28 25.28 25.25 25.28 268,789 +0.01(+0.03%)
Aug 16, 2016 25.27 25.28 25.26 25.27 428,124 -0.01(-0.03%)
Aug 15, 2016 25.27 25.30 25.27 25.28 505,812 -0.02(-0.07%)
Aug 12, 2016 25.29 25.30 25.27 25.30 280,143 +0.03(+0.13%)
Aug 11, 2016 25.30 25.30 25.27 25.27 395,358 +0.00(+0.00%)
Aug 10, 2016 25.29 25.29 25.26 25.27 582,810 +0.01(+0.03%)
Aug 09, 2016 25.25 25.27 25.24 25.26 511,029 -0.01(-0.03%)
Aug 08, 2016 25.27 25.27 25.23 25.27 590,986 +0.01(+0.03%)
Aug 05, 2016 25.28 25.28 25.25 25.26 2,500,123 -0.01(-0.03%)
Aug 04, 2016 25.28 25.28 25.26 25.27 928,130 +0.01(+0.03%)
Aug 03, 2016 25.25 25.27 25.24 25.26 312,279 -0.01(-0.03%)
Aug 02, 2016 25.24 25.27 25.24 25.27 1,022,573 -0.01(-0.03%)
Aug 01, 2016 25.25 25.27 25.25 25.27 172,035 -0.01(-0.03%)
Jul 29, 2016 25.25 25.28 25.23 25.28 347,186 +0.04(+0.16%)
Jul 28, 2016 25.22 25.24 25.21 25.24 557,577 +0.01(+0.05%)
Jul 27, 2016 25.22 25.24 25.21 25.23 741,897 +0.01(+0.05%)
Jul 26, 2016 25.21 25.23 25.21 25.21 798,176 -0.02(-0.07%)
Jul 25, 2016 25.21 25.23 25.21 25.23 629,738 +0.01(+0.03%)
Jul 22, 2016 25.21 25.23 25.21 25.22 418,377 -0.01(-0.03%)
Jul 21, 2016 25.21 25.23 25.20 25.23 185,339 +0.03(+0.13%)
Jul 20, 2016 25.23 25.23 25.20 25.20 450,926 -0.02(-0.10%)
Jul 19, 2016 25.23 25.23 25.21 25.22 416,636 -0.01(-0.03%)
Jul 18, 2016 25.18 25.23 25.18 25.23 737,023 +0.03(+0.13%)
Jul 15, 2016 25.18 25.21 25.17 25.20 1,285,887 +0.02(+0.06%)
Jul 14, 2016 25.21 25.23 25.18 25.18 4,948,239 -0.03(-0.13%)
Jul 13, 2016 25.22 25.23 25.21 25.21 374,119 -0.02(-0.07%)
Jul 12, 2016 25.23 25.24 25.21 25.23 844,708 +0.00(+0.00%)
Jul 11, 2016 25.26 25.26 25.21 25.23 492,320 +0.01(+0.03%)
Jul 08, 2016 25.23 25.25 25.22 25.22 929,499 +0.00(+0.00%)
Jul 07, 2016 25.21 25.23 25.21 25.22 1,007,784 -0.02(-0.10%)
Jul 06, 2016 25.26 25.26 25.21 25.25 416,763 +0.00(+0.00%)
Jul 05, 2016 25.20 25.26 25.20 25.25 1,372,053 +0.02(+0.10%)
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.