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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.63 25.63 25.63 0 +0.01(+0.03%)
Dec 28, 2017 25.65 25.65 25.62 25.63 2,129,034 -0.02(-0.07%)
Dec 27, 2017 25.63 25.64 25.62 25.64 1,985,174 +0.04(+0.16%)
Dec 26, 2017 25.61 25.63 25.59 25.60 836,394 -0.02(-0.07%)
Dec 22, 2017 25.59 25.63 25.59 25.62 1,482,874 +0.03(+0.10%)
Dec 21, 2017 25.61 25.63 25.59 25.59 2,000,230 -0.03(-0.10%)
Dec 20, 2017 25.60 25.63 25.59 25.62 917,870 -0.01(-0.03%)
Dec 19, 2017 25.63 25.63 25.60 25.63 2,189,450 +0.01(+0.03%)
Dec 18, 2017 25.62 25.64 25.62 25.62 1,231,997 -0.02(-0.07%)
Dec 15, 2017 25.63 25.64 25.61 25.63 1,687,344 +0.01(+0.03%)
Dec 14, 2017 25.63 25.63 25.60 25.63 1,010,930 +0.00(+0.00%)
Dec 13, 2017 25.63 25.63 25.59 25.63 1,979,692 +0.02(+0.07%)
Dec 12, 2017 25.62 25.63 25.60 25.61 732,060 -0.02(-0.07%)
Dec 11, 2017 25.63 25.63 25.61 25.63 420,649 +0.00(+0.00%)
Dec 08, 2017 25.63 25.63 25.61 25.63 1,268,992 +0.02(+0.07%)
Dec 07, 2017 25.61 25.63 25.60 25.61 1,039,659 +0.02(+0.07%)
Dec 06, 2017 25.60 25.63 25.59 25.59 934,443 -0.02(-0.07%)
Dec 05, 2017 25.58 25.62 25.58 25.61 586,800 +0.01(+0.03%)
Dec 04, 2017 25.63 25.63 25.59 25.60 536,502 -0.02(-0.07%)
Dec 01, 2017 25.60 25.63 25.60 25.62 523,021 +0.02(+0.07%)
Nov 30, 2017 25.60 25.63 25.60 25.60 1,081,091 -0.02(-0.07%)
Nov 29, 2017 25.62 25.63 25.61 25.62 857,340 -0.01(-0.03%)
Nov 28, 2017 25.62 25.64 25.61 25.63 1,545,285 +0.01(+0.03%)
Nov 27, 2017 25.63 25.63 25.60 25.62 521,451 -0.01(-0.03%)
Nov 24, 2017 25.63 25.63 25.61 25.63 220,314 +0.00(+0.00%)
Nov 22, 2017 25.61 25.63 25.60 25.63 442,167 +0.03(+0.13%)
Nov 21, 2017 25.59 25.61 25.58 25.59 558,398 -0.01(-0.03%)
Nov 20, 2017 25.59 25.62 25.59 25.60 579,310 -0.01(-0.03%)
Nov 17, 2017 25.61 25.63 25.59 25.61 916,945 -0.01(-0.03%)
Nov 16, 2017 25.61 25.62 25.60 25.62 1,027,894 +0.01(+0.03%)
Nov 15, 2017 25.63 25.63 25.59 25.61 1,052,679 -0.02(-0.07%)
Nov 14, 2017 25.63 25.63 25.60 25.63 640,165 +0.02(+0.07%)
Nov 13, 2017 25.64 25.64 25.61 25.61 370,454 -0.02(-0.07%)
Nov 10, 2017 25.63 25.64 25.62 25.63 558,063 -0.01(-0.03%)
Nov 09, 2017 25.65 25.65 25.63 25.63 529,838 -0.01(-0.03%)
Nov 08, 2017 25.65 25.66 25.63 25.64 739,707 -0.02(-0.07%)
Nov 07, 2017 25.67 25.67 25.64 25.66 461,205 -0.01(-0.03%)
Nov 06, 2017 25.64 25.67 25.64 25.67 669,498 +0.02(+0.07%)
Nov 03, 2017 25.68 25.68 25.65 25.65 1,541,692 -0.01(-0.03%)
Nov 02, 2017 25.69 25.69 25.66 25.66 873,608 -0.02(-0.07%)
Nov 01, 2017 25.68 25.68 25.67 25.68 775,212 -0.01(-0.04%)
Oct 31, 2017 25.67 25.69 25.66 25.69 850,725 +0.02(+0.07%)
Oct 30, 2017 25.69 25.66 25.67 456,071 -0.01(-0.03%)
Oct 27, 2017 25.67 25.69 25.65 25.68 441,288 +0.01(+0.03%)
Oct 26, 2017 25.67 25.68 25.65 25.67 583,563 +0.01(+0.03%)
Oct 25, 2017 25.65 25.68 25.64 25.66 509,469 -0.02(-0.07%)
Oct 24, 2017 25.67 25.68 25.65 25.68 521,866 +0.01(+0.03%)
Oct 23, 2017 25.67 25.69 25.66 25.67 504,861 +0.00(+0.00%)
Oct 20, 2017 25.66 25.67 25.64 25.67 549,040 +0.01(+0.03%)
Oct 19, 2017 25.67 25.67 25.64 25.66 361,247 +0.00(+0.00%)
Oct 18, 2017 25.64 25.67 25.64 25.66 479,998 +0.00(+0.00%)
Oct 17, 2017 25.64 25.68 25.64 25.66 270,362 -0.02(-0.07%)
Oct 16, 2017 25.66 25.69 25.65 25.68 442,300 +0.00(+0.00%)
Oct 13, 2017 25.66 25.69 25.66 25.68 854,881 +0.03(+0.10%)
Oct 12, 2017 25.68 25.68 25.65 25.65 338,127 -0.01(-0.03%)
Oct 11, 2017 25.69 25.69 25.64 25.66 1,296,610 -0.03(-0.10%)
Oct 10, 2017 25.67 25.69 25.65 25.69 578,368 +0.01(+0.03%)
Oct 09, 2017 25.65 25.69 25.65 25.68 262,455 +0.02(+0.07%)
Oct 06, 2017 25.66 25.67 25.64 25.66 252,969 +0.00(+0.00%)
Oct 05, 2017 25.67 25.69 25.65 25.66 398,339 -0.02(-0.07%)
Oct 04, 2017 25.66 25.69 25.66 25.68 346,892 +0.01(+0.03%)
Oct 03, 2017 25.65 25.68 25.65 25.67 302,251 +0.02(+0.07%)
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.