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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.94 29.00 28.94 29.00 2,036,687 +0.03(+0.10%)
Feb 25, 2021 29.01 29.02 28.96 28.97 2,148,186 -0.05(-0.16%)
Feb 24, 2021 29.02 29.03 29.00 29.01 1,601,026 -0.01(-0.03%)
Feb 23, 2021 29.01 29.02 29.00 29.02 1,581,623 +0.00(+0.00%)
Feb 22, 2021 29.00 29.03 29.00 29.02 1,209,753 +0.01(+0.03%)
Feb 19, 2021 29.03 29.04 29.01 29.01 3,320,824 -0.01(-0.03%)
Feb 18, 2021 29.02 29.04 29.02 29.02 1,907,501 +0.00(+0.00%)
Feb 17, 2021 29.02 29.04 29.01 29.02 2,095,728 -0.01(-0.03%)
Feb 16, 2021 29.01 29.03 29.01 29.03 1,355,624 +0.02(+0.06%)
Feb 12, 2021 29.03 29.03 29.01 29.01 1,600,385 -0.02(-0.06%)
Feb 11, 2021 29.03 29.03 29.01 29.03 710,102 +0.00(+0.00%)
Feb 10, 2021 29.01 29.03 29.01 29.03 1,870,036 +0.03(+0.10%)
Feb 09, 2021 29.01 29.02 29.00 29.00 1,028,355 -0.01(-0.03%)
Feb 08, 2021 29.02 29.03 29.01 29.01 1,760,905 -0.01(-0.03%)
Feb 05, 2021 29.01 29.02 29.00 29.02 1,530,084 +0.02(+0.06%)
Feb 04, 2021 29.01 29.01 28.99 29.00 2,014,530 +0.00(+0.00%)
Feb 03, 2021 29.00 29.01 29.00 29.00 1,043,437 -0.01(-0.03%)
Feb 02, 2021 29.00 29.01 29.00 29.01 960,879 +0.00(+0.00%)
Feb 01, 2021 29.00 29.02 29.00 29.01 863,530 +0.01(+0.05%)
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%)
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.