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 (%)
Dec 31, 2013 24.23 24.26 24.26 24.26 505,922 +0.02(+0.07%)
Dec 30, 2013 24.24 24.25 24.22 24.24 447,300 +0.01(+0.03%)
Dec 27, 2013 24.22 24.23 24.21 24.23 690,070 +0.02(+0.09%)
Dec 26, 2013 24.21 24.22 24.21 24.21 556,791 -0.01(-0.03%)
Dec 24, 2013 24.23 24.23 24.21 24.22 252,859 -0.01(-0.03%)
Dec 23, 2013 24.23 24.24 24.22 24.23 420,511 +0.00(+0.00%)
Dec 20, 2013 24.23 24.25 24.22 24.23 1,447,314 -0.02(-0.07%)
Dec 19, 2013 24.24 24.25 24.23 24.25 1,076,575 +0.00(+0.00%)
Dec 18, 2013 24.26 24.27 24.24 24.25 1,045,782 -0.02(-0.07%)
Dec 17, 2013 24.26 24.26 24.24 24.26 383,075 +0.02(+0.07%)
Dec 16, 2013 24.25 24.26 24.24 24.25 372,851 -0.01(-0.03%)
Dec 13, 2013 24.24 24.26 24.24 24.25 601,568 +0.01(+0.03%)
Dec 12, 2013 24.25 24.26 24.24 24.25 336,861 -0.02(-0.07%)
Dec 11, 2013 24.25 24.26 24.24 24.26 878,041 +0.00(+0.02%)
Dec 10, 2013 24.26 24.26 24.25 24.26 364,832 +0.00(+0.02%)
Dec 09, 2013 24.27 24.27 24.24 24.25 331,249 -0.01(-0.03%)
Dec 06, 2013 24.25 24.26 24.25 24.26 359,834 +0.01(+0.03%)
Dec 05, 2013 24.25 24.26 24.25 24.25 310,130 +0.00(+0.00%)
Dec 04, 2013 24.25 24.28 24.25 24.25 271,612 -0.02(-0.07%)
Dec 03, 2013 24.26 24.28 24.25 24.27 398,650 +0.01(+0.03%)
Dec 02, 2013 24.28 24.28 24.26 24.26 342,818 -0.01(-0.03%)
Nov 29, 2013 24.28 24.28 24.26 24.27 487,062 +0.00(+0.00%)
Nov 27, 2013 24.25 24.28 24.25 24.27 625,025 -0.02(-0.06%)
Nov 26, 2013 24.25 24.28 24.24 24.28 1,332,018 +0.02(+0.10%)
Nov 25, 2013 24.26 24.26 24.24 24.26 375,262 +0.02(+0.10%)
Nov 22, 2013 24.24 24.26 24.23 24.24 739,546 -0.02(-0.06%)
Nov 21, 2013 24.25 24.26 24.24 24.25 354,313 +0.01(+0.03%)
Nov 20, 2013 24.23 24.24 24.23 24.24 477,523 +0.01(+0.03%)
Nov 19, 2013 24.24 24.25 24.22 24.24 352,407 +0.01(+0.03%)
Nov 18, 2013 24.22 24.24 24.22 24.23 421,967 -0.01(-0.03%)
Nov 15, 2013 24.24 24.24 24.22 24.24 385,161 +0.00(+0.00%)
Nov 14, 2013 24.20 24.24 24.20 24.24 286,409 +0.02(+0.10%)
Nov 12, 2013 24.20 24.22 24.20 24.21 245,151 +0.02(+0.10%)
Nov 11, 2013 24.22 24.23 24.19 24.19 283,952 -0.02(-0.07%)
Nov 08, 2013 24.20 24.21 24.18 24.20 196,551 +0.00(+0.00%)
Nov 07, 2013 24.22 24.23 24.20 24.20 344,524 -0.01(-0.03%)
Nov 06, 2013 24.20 24.22 24.20 24.21 428,099 -0.02(-0.07%)
Nov 05, 2013 24.20 24.23 24.20 24.23 646,568 +0.01(+0.03%)
Nov 04, 2013 24.23 24.23 24.20 24.22 362,355 +0.02(+0.06%)
Nov 01, 2013 24.21 24.24 24.20 24.20 1,052,371 +0.00(+0.00%)
Oct 31, 2013 24.21 24.21 24.18 24.20 531,843 +0.00(+0.00%)
Oct 30, 2013 24.18 24.21 24.18 24.20 378,479 +0.02(+0.06%)
Oct 29, 2013 24.20 24.20 24.18 24.19 490,515 -0.01(-0.03%)
Oct 28, 2013 24.23 24.23 24.17 24.20 2,992,680 +0.00(+0.00%)
Oct 25, 2013 24.22 24.22 24.19 24.20 747,257 +0.00(+0.00%)
Oct 24, 2013 24.22 24.22 24.20 24.20 333,170 +0.00(+0.00%)
Oct 23, 2013 24.18 24.21 24.18 24.20 365,360 +0.01(+0.05%)
Oct 22, 2013 24.20 24.21 24.18 24.18 449,410 +0.00(+0.02%)
Oct 21, 2013 24.19 24.21 24.16 24.18 374,970 -0.03(-0.13%)
Oct 18, 2013 24.19 24.22 24.16 24.21 383,127 +0.04(+0.16%)
Oct 17, 2013 24.15 24.18 24.15 24.17 457,490 +0.02(+0.06%)
Oct 16, 2013 24.10 24.16 24.09 24.16 635,215 +0.04(+0.18%)
Oct 15, 2013 24.11 24.13 24.11 24.11 278,585 +0.01(+0.05%)
Oct 14, 2013 24.11 24.13 24.10 24.10 349,246 -0.01(-0.03%)
Oct 11, 2013 24.12 24.12 24.09 24.11 359,215 -0.01(-0.03%)
Oct 10, 2013 24.09 24.12 24.09 24.12 1,286,056 +0.05(+0.20%)
Oct 09, 2013 24.12 24.12 24.05 24.07 23,305,472 -0.01(-0.03%)
Oct 08, 2013 24.11 24.14 24.08 24.08 1,522,944 -0.04(-0.16%)
Oct 07, 2013 24.13 24.16 24.10 24.12 949,883 +0.01(+0.05%)
Oct 04, 2013 24.16 24.16 24.10 24.11 752,180 -0.04(-0.18%)
Oct 03, 2013 24.17 24.17 24.14 24.15 733,328 +0.02(+0.08%)
Oct 02, 2013 24.15 24.16 24.13 24.13 954,279 -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.