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

31.31 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.75 30.77 30.72 30.77 206,580 +0.05(+0.16%)
Aug 30, 2012 30.72 30.72 30.69 30.72 90,245 +0.00(+0.00%)
Aug 29, 2012 30.67 30.73 30.67 30.72 266,517 +0.01(+0.03%)
Aug 27, 2012 30.72 30.72 30.69 30.71 230,843 +0.01(+0.03%)
Aug 24, 2012 30.69 30.72 30.66 30.70 171,685 +0.01(+0.03%)
Aug 23, 2012 30.68 30.73 30.65 30.69 135,349 -0.02(-0.07%)
Aug 22, 2012 30.68 30.71 30.66 30.71 86,879 +0.04(+0.13%)
Aug 21, 2012 30.63 30.67 30.63 30.67 102,311 +0.00(+0.00%)
Aug 20, 2012 30.63 30.67 30.63 30.67 185,332 +0.00(+0.00%)
Aug 17, 2012 30.64 30.67 30.61 30.67 190,884 +0.06(+0.20%)
Aug 16, 2012 30.66 30.67 30.61 30.61 168,554 -0.05(-0.16%)
Aug 15, 2012 30.64 30.66 30.63 30.66 103,490 -0.02(-0.07%)
Aug 14, 2012 30.64 30.68 30.63 30.68 107,296 +0.01(+0.03%)
Aug 13, 2012 30.67 30.68 30.61 30.67 134,276 +0.02(+0.08%)
Aug 10, 2012 30.62 30.67 30.62 30.65 268,730 -0.01(-0.05%)
Aug 09, 2012 30.65 30.66 30.60 30.66 218,200 +0.04(+0.12%)
Aug 08, 2012 30.62 30.66 30.59 30.62 125,701 -0.03(-0.09%)
Aug 07, 2012 30.67 30.69 30.63 30.65 105,271 -0.03(-0.10%)
Aug 06, 2012 30.67 30.68 30.63 30.68 68,291 +0.04(+0.13%)
Aug 03, 2012 30.60 30.67 30.60 30.64 129,399 +0.06(+0.20%)
Aug 02, 2012 30.67 30.67 30.58 30.58 150,832 -0.05(-0.16%)
Aug 01, 2012 30.65 30.67 30.61 30.63 153,029 -0.03(-0.10%)
Jul 31, 2012 30.68 30.69 30.63 30.66 346,687 +0.02(+0.07%)
Jul 30, 2012 30.64 30.67 30.62 30.64 158,269 +0.00(+0.00%)
Jul 27, 2012 30.58 30.65 30.56 30.64 177,232 +0.06(+0.20%)
Jul 26, 2012 30.60 30.60 30.57 30.58 99,800 +0.00(+0.00%)
Jul 25, 2012 30.55 30.59 30.55 30.58 62,296 +0.02(+0.07%)
Jul 24, 2012 30.58 30.60 30.56 30.56 132,911 +0.00(+0.00%)
Jul 23, 2012 30.60 30.63 30.56 30.56 106,737 -0.07(-0.23%)
Jul 20, 2012 30.59 30.63 30.58 30.63 79,481 +0.01(+0.03%)
Jul 19, 2012 30.63 30.65 30.60 30.62 78,646 -0.01(-0.03%)
Jul 18, 2012 30.61 30.63 30.58 30.63 108,063 +0.02(+0.07%)
Jul 17, 2012 30.57 30.62 30.57 30.61 91,124 +0.02(+0.07%)
Jul 16, 2012 30.55 30.60 30.51 30.59 76,549 +0.05(+0.16%)
Jul 13, 2012 30.56 30.58 30.54 30.54 280,518 +0.03(+0.10%)
Jul 12, 2012 30.50 30.56 30.50 30.51 62,888 -0.04(-0.12%)
Jul 11, 2012 30.55 30.56 30.53 30.55 184,890 +0.01(+0.02%)
Jul 10, 2012 30.49 30.57 30.49 30.54 86,160 -0.02(-0.07%)
Jul 09, 2012 30.52 30.56 30.51 30.56 286,483 +0.06(+0.20%)
Jul 06, 2012 30.55 30.55 30.49 30.50 293,692 -0.03(-0.10%)
Jul 05, 2012 30.46 30.55 30.46 30.53 161,173 +0.01(+0.03%)
Jul 03, 2012 30.49 30.53 30.45 30.52 314,913 +0.05(+0.16%)
Jul 02, 2012 30.50 30.50 30.44 30.47 170,626 +0.02(+0.07%)
Jun 29, 2012 30.51 30.53 30.44 30.45 209,784 -0.03(-0.10%)
Jun 28, 2012 30.48 30.49 30.44 30.48 166,150 +0.00(+0.00%)
Jun 27, 2012 30.43 30.48 30.42 30.48 114,654 +0.01(+0.03%)
Jun 26, 2012 30.46 30.47 30.43 30.47 108,825 +0.04(+0.13%)
Jun 25, 2012 30.42 30.49 30.42 30.43 137,018 -0.05(-0.16%)
Jun 22, 2012 30.42 30.48 30.42 30.48 92,936 +0.05(+0.16%)
Jun 21, 2012 30.48 30.49 30.43 30.43 168,001 -0.04(-0.13%)
Jun 20, 2012 30.47 30.49 30.45 30.47 158,172 +0.02(+0.06%)
Jun 19, 2012 30.47 30.50 30.42 30.45 107,019 -0.02(-0.06%)
Jun 18, 2012 30.38 30.47 30.38 30.47 246,895 +0.06(+0.19%)
Jun 15, 2012 30.40 30.45 30.39 30.41 97,424 +0.01(+0.04%)
Jun 14, 2012 30.38 30.43 30.38 30.40 139,088 +0.01(+0.03%)
Jun 13, 2012 30.39 30.42 30.38 30.39 200,833 +0.01(+0.03%)
Jun 12, 2012 30.40 30.43 30.38 30.38 119,159 -0.05(-0.16%)
Jun 11, 2012 30.43 30.46 30.42 30.43 192,457 -0.03(-0.10%)
Jun 08, 2012 30.40 30.47 30.39 30.46 146,029 +0.02(+0.07%)
Jun 07, 2012 30.40 30.45 30.40 30.44 181,364 +0.02(+0.07%)
Jun 06, 2012 30.36 30.43 30.36 30.42 213,634 +0.03(+0.11%)
Jun 05, 2012 30.39 30.41 30.35 30.39 159,882 -0.00(-0.01%)
Jun 04, 2012 30.40 30.41 30.34 30.39 181,836 -0.04(-0.13%)
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.