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

29.78 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.53 24.54 24.51 24.53 72,441 -0.00(-0.01%)
May 23, 2011 24.56 24.56 24.52 24.54 66,518 -0.02(-0.07%)
May 20, 2011 24.54 24.55 24.51 24.55 186,502 +0.02(+0.07%)
May 19, 2011 24.50 24.54 24.47 24.54 204,534 +0.04(+0.16%)
May 18, 2011 24.51 24.55 24.50 24.50 70,786 -0.06(-0.23%)
May 17, 2011 24.56 24.56 24.52 24.55 74,666 +0.01(+0.03%)
May 16, 2011 24.57 24.57 24.51 24.55 79,434 +0.01(+0.03%)
May 13, 2011 24.54 24.54 24.51 24.54 217,013 +0.01(+0.03%)
May 12, 2011 24.52 24.54 24.48 24.53 92,899 +0.01(+0.03%)
May 11, 2011 24.45 24.52 24.45 24.52 50,421 +0.05(+0.20%)
May 10, 2011 24.53 24.53 24.45 24.47 70,306 -0.06(-0.26%)
May 09, 2011 24.47 24.54 24.47 24.54 52,167 +0.04(+0.16%)
May 06, 2011 24.48 24.51 24.43 24.50 95,781 +0.02(+0.07%)
May 05, 2011 24.46 24.50 24.45 24.48 50,177 -0.03(-0.13%)
May 04, 2011 24.51 24.51 24.46 24.51 81,234 +0.07(+0.30%)
May 03, 2011 24.49 24.54 24.44 24.44 139,732 -0.07(-0.29%)
May 02, 2011 24.47 24.51 24.47 24.51 112,911 +0.02(+0.10%)
Apr 29, 2011 24.51 24.54 24.47 24.49 118,673 -0.02(-0.10%)
Apr 28, 2011 24.47 24.52 24.47 24.51 83,426 +0.02(+0.07%)
Apr 27, 2011 24.48 24.50 24.46 24.50 66,126 -0.01(-0.03%)
Apr 26, 2011 24.47 24.51 24.47 24.51 110,944 +0.00(+0.00%)
Apr 25, 2011 24.49 24.51 24.44 24.51 152,847 +0.03(+0.13%)
Apr 21, 2011 24.46 24.51 24.43 24.47 62,460 +0.01(+0.03%)
Apr 20, 2011 24.47 24.47 24.43 24.47 51,295 +0.01(+0.03%)
Apr 19, 2011 24.44 24.47 24.42 24.46 78,952 +0.04(+0.16%)
Apr 18, 2011 24.39 24.46 24.39 24.42 79,057 +0.05(+0.20%)
Apr 15, 2011 24.37 24.44 24.37 24.37 98,599 -0.02(-0.10%)
Apr 14, 2011 24.41 24.41 24.37 24.39 87,666 -0.02(-0.07%)
Apr 13, 2011 24.35 24.41 24.35 24.41 89,023 +0.02(+0.07%)
Apr 12, 2011 24.38 24.39 24.34 24.39 92,408 +0.04(+0.18%)
Apr 11, 2011 24.39 24.39 24.33 24.35 116,558 -0.04(-0.15%)
Apr 08, 2011 24.35 24.39 24.33 24.39 43,199 +0.02(+0.07%)
Apr 07, 2011 24.36 24.38 24.32 24.37 54,017 +0.03(+0.13%)
Apr 06, 2011 24.34 24.37 24.30 24.34 97,388 -0.04(-0.16%)
Apr 05, 2011 24.35 24.39 24.34 24.38 73,826 -0.01(-0.03%)
Apr 04, 2011 24.36 24.39 24.36 24.39 154,227 +0.05(+0.20%)
Apr 01, 2011 24.34 24.38 24.28 24.34 120,790 -0.03(-0.13%)
Mar 31, 2011 24.41 24.41 24.34 24.37 155,386 -0.04(-0.16%)
Mar 30, 2011 24.39 24.41 24.38 24.41 72,832 +0.01(+0.03%)
Mar 29, 2011 24.40 24.41 24.36 24.40 86,350 +0.00(+0.00%)
Mar 28, 2011 24.40 24.40 24.35 24.40 106,552 +0.02(+0.07%)
Mar 25, 2011 24.43 24.43 24.35 24.39 69,291 +0.01(+0.03%)
Mar 24, 2011 24.40 24.44 24.36 24.38 122,562 -0.06(-0.23%)
Mar 23, 2011 24.42 24.45 24.40 24.43 89,507 -0.02(-0.10%)
Mar 22, 2011 24.43 24.46 24.40 24.46 109,862 +0.01(+0.03%)
Mar 21, 2011 24.43 24.46 24.43 24.45 78,464 -0.01(-0.03%)
Mar 18, 2011 24.43 24.47 24.36 24.46 74,339 +0.10(+0.40%)
Mar 17, 2011 24.45 24.45 24.36 24.36 563,264 -0.09(-0.36%)
Mar 16, 2011 24.44 24.47 24.41 24.45 85,933 +0.03(+0.13%)
Mar 15, 2011 24.43 24.44 24.37 24.42 75,088 -0.02(-0.10%)
Mar 14, 2011 24.46 24.46 24.41 24.44 88,291 +0.04(+0.16%)
Mar 11, 2011 24.45 24.46 24.39 24.40 216,097 -0.03(-0.12%)
Mar 10, 2011 24.43 24.44 24.40 24.43 53,773 +0.04(+0.16%)
Mar 09, 2011 24.45 24.45 24.39 24.39 88,236 -0.03(-0.13%)
Mar 08, 2011 24.43 24.43 24.36 24.43 56,000 +0.03(+0.13%)
Mar 07, 2011 24.35 24.43 24.35 24.39 74,266 +0.02(+0.07%)
Mar 04, 2011 24.40 24.43 24.36 24.38 226,952 +0.05(+0.20%)
Mar 03, 2011 24.38 24.40 24.33 24.33 148,982 -0.07(-0.30%)
Mar 02, 2011 24.40 24.43 24.39 24.40 114,357 +0.00(+0.00%)
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.