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

31.38 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.35 31.38 31.35 31.35 1,090,700 -0.01(-0.03%)
Oct 29, 2020 31.38 31.38 31.35 31.36 1,281,130 -0.01(-0.03%)
Oct 28, 2020 31.36 31.38 31.36 31.37 760,843 +0.00(+0.00%)
Oct 27, 2020 31.38 31.39 31.37 31.37 1,487,308 -0.01(-0.03%)
Oct 26, 2020 31.39 31.39 31.36 31.38 1,110,330 +0.00(+0.00%)
Oct 23, 2020 31.38 31.39 31.37 31.38 852,500 +0.02(+0.06%)
Oct 22, 2020 31.38 31.38 31.35 31.36 903,636 -0.02(-0.06%)
Oct 21, 2020 31.37 31.38 31.36 31.38 543,605 +0.01(+0.03%)
Oct 20, 2020 31.38 31.38 31.36 31.37 655,937 +0.01(+0.03%)
Oct 19, 2020 31.37 31.38 31.35 31.36 642,131 +0.00(+0.00%)
Oct 16, 2020 31.37 31.39 31.36 31.36 1,384,000 -0.03(-0.10%)
Oct 15, 2020 31.39 31.39 31.37 31.39 1,263,153 +0.01(+0.03%)
Oct 14, 2020 31.38 31.38 31.36 31.38 1,031,534 +0.02(+0.06%)
Oct 13, 2020 31.40 31.40 31.36 31.36 737,511 -0.03(-0.10%)
Oct 12, 2020 31.38 31.39 31.37 31.39 755,285 +0.03(+0.10%)
Oct 09, 2020 31.35 31.37 31.35 31.36 1,650,700 +0.02(+0.06%)
Oct 08, 2020 31.37 31.37 31.34 31.34 762,327 -0.01(-0.03%)
Oct 07, 2020 31.34 31.35 31.33 31.35 802,389 +0.02(+0.06%)
Oct 06, 2020 31.32 31.35 31.32 31.33 767,464 -0.01(-0.03%)
Oct 05, 2020 31.36 31.36 31.34 31.34 731,861 +0.00(+0.00%)
Oct 02, 2020 31.32 31.35 31.32 31.34 524,100 +0.01(+0.03%)
Oct 01, 2020 31.33 31.34 31.30 31.33 813,025 -0.04(-0.13%)
Sep 30, 2020 31.35 31.39 31.35 31.37 712,839 +0.01(+0.03%)
Sep 29, 2020 31.36 31.37 31.35 31.36 586,072 +0.01(+0.03%)
Sep 28, 2020 31.36 31.36 31.33 31.35 588,072 +0.02(+0.06%)
Sep 25, 2020 31.32 31.35 31.32 31.33 1,088,500 +0.00(+0.00%)
Sep 24, 2020 31.36 31.36 31.32 31.33 836,815 -0.02(-0.06%)
Sep 23, 2020 31.39 31.39 31.35 31.35 635,267 -0.04(-0.13%)
Sep 22, 2020 31.37 31.39 31.37 31.39 1,056,781 +0.02(+0.06%)
Sep 21, 2020 31.39 31.39 31.37 31.37 671,959 -0.01(-0.03%)
Sep 18, 2020 31.41 31.41 31.38 31.38 608,900 -0.01(-0.03%)
Sep 17, 2020 31.40 31.40 31.38 31.39 607,150 -0.01(-0.03%)
Sep 16, 2020 31.40 31.41 31.38 31.40 805,737 +0.01(+0.03%)
Sep 15, 2020 31.38 31.39 31.37 31.39 1,142,482 +0.02(+0.06%)
Sep 14, 2020 31.40 31.40 31.37 31.37 469,861 -0.01(-0.03%)
Sep 11, 2020 31.38 31.38 31.36 31.38 939,700 +0.01(+0.03%)
Sep 10, 2020 31.38 31.38 31.35 31.37 2,011,604 +0.01(+0.03%)
Sep 09, 2020 31.37 31.38 31.34 31.36 2,457,258 +0.01(+0.03%)
Sep 08, 2020 31.36 31.37 31.34 31.35 1,270,173 -0.01(-0.03%)
Sep 04, 2020 31.38 31.39 31.35 31.36 724,000 -0.01(-0.03%)
Sep 03, 2020 31.40 31.42 31.37 31.37 1,039,453 -0.03(-0.10%)
Sep 02, 2020 31.41 31.41 31.38 31.40 1,366,310 -0.01(-0.03%)
Sep 01, 2020 31.35 31.42 31.35 31.41 1,579,281 -0.02(-0.06%)
Aug 31, 2020 31.39 31.44 31.39 31.43 1,429,545 +0.03(+0.10%)
Aug 28, 2020 31.39 31.43 31.39 31.40 1,053,600 +0.00(+0.00%)
Aug 27, 2020 31.39 31.41 31.39 31.40 1,249,982 +0.00(+0.00%)
Aug 26, 2020 31.41 31.41 31.39 31.40 1,000,333 +0.00(+0.00%)
Aug 25, 2020 31.41 31.41 31.38 31.40 684,818 +0.00(+0.00%)
Aug 24, 2020 31.41 31.41 31.39 31.40 710,214 -0.01(-0.03%)
Aug 21, 2020 31.40 31.41 31.38 31.41 967,300 +0.00(+0.00%)
Aug 20, 2020 31.40 31.41 31.37 31.41 836,757 +0.03(+0.10%)
Aug 19, 2020 31.39 31.40 31.38 31.38 660,569 -0.01(-0.03%)
Aug 18, 2020 31.37 31.39 31.37 31.39 643,720 +0.02(+0.06%)
Aug 17, 2020 31.38 31.39 31.35 31.37 1,242,654 +0.01(+0.03%)
Aug 14, 2020 31.39 31.39 31.35 31.36 1,076,100 -0.01(-0.03%)
Aug 13, 2020 31.39 31.39 31.35 31.37 765,820 -0.02(-0.06%)
Aug 12, 2020 31.41 31.43 31.37 31.39 1,181,929 +0.00(+0.00%)
Aug 11, 2020 31.42 31.42 31.38 31.39 1,049,002 -0.01(-0.03%)
Aug 10, 2020 31.42 31.42 31.39 31.40 663,800 +0.01(+0.03%)
Aug 07, 2020 31.42 31.42 31.39 31.39 1,192,800 -0.01(-0.03%)
Aug 06, 2020 31.42 31.42 31.40 31.40 1,407,133 -0.01(-0.03%)
Aug 05, 2020 31.40 31.41 31.39 31.41 686,079 +0.00(+0.00%)
Aug 04, 2020 31.41 31.42 31.39 31.41 642,822 +0.02(+0.06%)
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.