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

29.79 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.98 29.00 28.98 29.00 1,332,758 +0.00(+0.00%)
Jan 28, 2021 29.01 29.01 28.98 29.00 2,456,322 +0.02(+0.06%)
Jan 27, 2021 28.99 29.00 28.98 28.98 2,740,620 -0.01(-0.03%)
Jan 26, 2021 28.98 29.00 28.98 28.99 1,829,771 +0.00(+0.00%)
Jan 25, 2021 28.98 29.00 28.98 28.99 809,958 +0.01(+0.03%)
Jan 22, 2021 29.00 29.00 28.98 28.98 2,159,763 -0.01(-0.03%)
Jan 21, 2021 29.00 29.00 28.98 28.99 2,160,254 +0.00(+0.00%)
Jan 20, 2021 28.99 28.99 28.97 28.99 3,081,336 +0.00(+0.00%)
Jan 19, 2021 28.98 28.99 28.98 28.99 2,146,262 +0.00(+0.00%)
Jan 15, 2021 28.99 28.99 28.97 28.99 1,079,177 +0.02(+0.06%)
Jan 14, 2021 29.01 29.01 28.97 28.97 1,437,907 -0.04(-0.13%)
Jan 13, 2021 28.96 29.01 28.96 29.01 847,704 +0.03(+0.10%)
Jan 12, 2021 28.98 29.00 28.96 28.98 1,621,197 +0.01(+0.03%)
Jan 11, 2021 28.97 28.99 28.95 28.97 1,012,677 +0.00(+0.00%)
Jan 08, 2021 29.00 29.00 28.96 28.97 1,428,040 -0.02(-0.06%)
Jan 07, 2021 28.96 28.99 28.96 28.99 2,132,632 +0.02(+0.06%)
Jan 06, 2021 28.99 29.00 28.97 28.97 1,830,584 -0.02(-0.06%)
Jan 05, 2021 28.99 29.00 28.98 28.99 1,258,199 -0.01(-0.03%)
Jan 04, 2021 29.01 29.01 28.99 29.00 1,212,160 +0.00(+0.00%)
Dec 31, 2020 29.00 29.00 29.00 1,341,761 -0.01(-0.03%)
Dec 30, 2020 29.00 29.01 28.99 29.01 1,341,761 +0.01(+0.03%)
Dec 29, 2020 28.98 29.00 28.98 29.00 916,416 +0.02(+0.06%)
Dec 28, 2020 28.99 28.99 28.97 28.98 1,113,992 -0.01(-0.03%)
Dec 24, 2020 28.99 28.99 28.97 28.99 813,579 +0.01(+0.03%)
Dec 23, 2020 28.97 28.99 28.96 28.98 983,469 +0.01(+0.03%)
Dec 22, 2020 28.98 28.98 28.95 28.97 680,204 +0.02(+0.06%)
Dec 21, 2020 28.94 28.97 28.94 28.95 1,465,841 -0.01(-0.03%)
Dec 18, 2020 28.98 28.98 28.95 28.96 1,410,824 +0.01(+0.03%)
Dec 17, 2020 28.95 28.97 28.95 28.96 954,469 +0.00(+0.00%)
Dec 16, 2020 28.97 28.97 28.94 28.96 2,246,212 -0.01(-0.03%)
Dec 15, 2020 28.95 28.97 28.93 28.97 1,232,056 +0.03(+0.10%)
Dec 14, 2020 28.94 28.96 28.94 28.94 773,773 -0.01(-0.03%)
Dec 11, 2020 28.94 28.96 28.93 28.95 898,903 +0.03(+0.10%)
Dec 10, 2020 28.93 28.94 28.92 28.92 786,999 +0.00(+0.00%)
Dec 09, 2020 28.94 28.94 28.91 28.92 1,959,535 -0.01(-0.03%)
Dec 08, 2020 28.94 28.95 28.92 28.93 1,263,666 +0.00(+0.00%)
Dec 07, 2020 28.95 28.95 28.93 28.93 1,172,816 -0.01(-0.03%)
Dec 04, 2020 28.95 28.96 28.93 28.94 1,748,049 +0.00(+0.00%)
Dec 03, 2020 28.94 28.95 28.93 28.94 1,124,748 -0.01(-0.03%)
Dec 02, 2020 28.96 28.96 28.94 28.95 2,732,499 +0.01(+0.03%)
Dec 01, 2020 28.97 28.97 28.93 28.94 1,084,805 -0.01(-0.03%)
Nov 30, 2020 28.94 28.95 28.93 28.95 2,399,243 +0.02(+0.06%)
Nov 27, 2020 28.93 28.94 28.92 28.93 374,918 +0.03(+0.10%)
Nov 25, 2020 28.90 28.93 28.90 28.90 1,349,119 -0.01(-0.03%)
Nov 24, 2020 28.92 28.92 28.90 28.91 1,020,946 +0.01(+0.03%)
Nov 23, 2020 28.92 28.92 28.90 28.90 1,853,985 -0.02(-0.06%)
Nov 20, 2020 28.92 28.92 28.86 28.92 2,669,040 +0.01(+0.03%)
Nov 19, 2020 28.90 28.92 28.88 28.91 1,371,108 +0.02(+0.06%)
Nov 18, 2020 28.91 28.91 28.88 28.89 1,130,008 -0.03(-0.10%)
Nov 17, 2020 28.88 28.92 28.88 28.92 1,252,707 +0.03(+0.10%)
Nov 16, 2020 28.87 28.90 28.87 28.89 1,195,541 +0.02(+0.06%)
Nov 13, 2020 28.89 28.90 28.87 28.87 1,556,008 -0.01(-0.03%)
Nov 12, 2020 28.86 28.89 28.86 28.88 1,483,222 +0.01(+0.03%)
Nov 11, 2020 28.87 28.88 28.86 28.87 925,048 +0.00(+0.00%)
Nov 10, 2020 28.87 28.89 28.87 28.87 1,680,650 +0.00(+0.00%)
Nov 09, 2020 28.88 28.92 28.87 28.87 2,635,233 -0.03(-0.10%)
Nov 06, 2020 28.88 28.90 28.88 28.90 1,429,117 +0.01(+0.03%)
Nov 05, 2020 28.87 28.91 28.87 28.89 2,048,814 -0.02(-0.06%)
Nov 04, 2020 28.90 28.91 28.87 28.91 1,458,685 +0.04(+0.13%)
Nov 03, 2020 28.86 28.87 28.84 28.87 935,982 +0.03(+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.