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 (%)
Aug 31, 2016 25.80 25.81 25.77 25.78 798,185 -0.02(-0.07%)
Aug 30, 2016 25.78 25.80 25.76 25.80 392,315 +0.03(+0.13%)
Aug 29, 2016 25.76 25.79 25.76 25.77 299,861 -0.01(-0.03%)
Aug 26, 2016 25.79 25.80 25.77 25.77 1,213,160 -0.03(-0.10%)
Aug 25, 2016 25.81 25.81 25.78 25.80 363,953 -0.02(-0.06%)
Aug 24, 2016 25.80 25.83 25.80 25.82 301,191 +0.01(+0.03%)
Aug 23, 2016 25.82 25.82 25.80 25.81 380,224 +0.00(+0.00%)
Aug 22, 2016 25.81 25.82 25.79 25.81 327,526 -0.02(-0.07%)
Aug 19, 2016 25.82 25.84 25.80 25.82 580,343 +0.01(+0.03%)
Aug 18, 2016 25.82 25.82 25.80 25.82 353,782 +0.01(+0.03%)
Aug 17, 2016 25.81 25.81 25.77 25.81 263,309 +0.01(+0.03%)
Aug 16, 2016 25.79 25.81 25.78 25.80 419,397 -0.01(-0.03%)
Aug 15, 2016 25.80 25.82 25.80 25.81 495,501 -0.02(-0.07%)
Aug 12, 2016 25.82 25.82 25.79 25.82 274,432 +0.03(+0.13%)
Aug 11, 2016 25.82 25.82 25.79 25.79 387,299 +0.00(+0.00%)
Aug 10, 2016 25.82 25.82 25.78 25.79 570,930 +0.01(+0.03%)
Aug 09, 2016 25.77 25.79 25.77 25.78 500,612 -0.01(-0.03%)
Aug 08, 2016 25.80 25.80 25.76 25.79 578,939 +0.01(+0.03%)
Aug 05, 2016 25.81 25.81 25.77 25.78 2,449,159 -0.01(-0.03%)
Aug 04, 2016 25.81 25.81 25.78 25.79 909,210 +0.01(+0.03%)
Aug 03, 2016 25.77 25.79 25.77 25.78 305,913 -0.01(-0.03%)
Aug 02, 2016 25.77 25.79 25.77 25.79 1,001,728 -0.01(-0.03%)
Aug 01, 2016 25.77 25.80 25.77 25.80 168,528 -0.01(-0.03%)
Jul 29, 2016 25.77 25.81 25.76 25.81 340,106 +0.04(+0.16%)
Jul 28, 2016 25.75 25.76 25.73 25.76 546,207 +0.01(+0.05%)
Jul 27, 2016 25.75 25.76 25.73 25.75 726,768 +0.01(+0.05%)
Jul 26, 2016 25.74 25.76 25.73 25.74 781,900 -0.02(-0.06%)
Jul 25, 2016 25.74 25.76 25.74 25.76 616,896 +0.01(+0.03%)
Jul 22, 2016 25.74 25.76 25.73 25.75 409,846 -0.01(-0.03%)
Jul 21, 2016 25.74 25.76 25.72 25.76 181,560 +0.03(+0.13%)
Jul 20, 2016 25.76 25.76 25.72 25.72 441,731 -0.03(-0.10%)
Jul 19, 2016 25.76 25.76 25.73 25.75 408,140 -0.01(-0.03%)
Jul 18, 2016 25.71 25.76 25.71 25.76 721,994 +0.03(+0.13%)
Jul 15, 2016 25.71 25.74 25.69 25.72 1,259,665 +0.02(+0.07%)
Jul 14, 2016 25.74 25.76 25.71 25.71 4,847,336 -0.03(-0.13%)
Jul 13, 2016 25.75 25.76 25.73 25.74 366,490 -0.02(-0.06%)
Jul 12, 2016 25.76 25.76 25.73 25.76 827,483 +0.00(+0.00%)
Jul 11, 2016 25.78 25.78 25.74 25.76 482,281 +0.01(+0.03%)
Jul 08, 2016 25.76 25.77 25.75 25.75 910,545 +0.00(+0.00%)
Jul 07, 2016 25.74 25.76 25.74 25.75 987,234 -0.03(-0.10%)
Jul 06, 2016 25.78 25.78 25.74 25.77 408,264 +0.00(+0.00%)
Jul 05, 2016 25.72 25.79 25.72 25.77 1,344,075 +0.03(+0.10%)
Jul 01, 2016 25.75 25.75 25.75 25.75 435,242 +0.03(+0.11%)
Jun 30, 2016 25.72 25.75 25.70 25.72 2,185,260 -0.01(-0.03%)
Jun 29, 2016 25.70 25.74 25.70 25.73 1,596,050 +0.03(+0.13%)
Jun 28, 2016 25.64 25.72 25.64 25.70 956,910 +0.04(+0.16%)
Jun 27, 2016 25.67 25.71 25.65 25.65 526,496 -0.05(-0.19%)
Jun 24, 2016 25.67 25.70 25.65 25.70 879,261 +0.04(+0.16%)
Jun 23, 2016 25.67 25.67 25.65 25.66 222,926 -0.01(-0.03%)
Jun 22, 2016 25.68 25.68 25.65 25.67 715,522 +0.02(+0.07%)
Jun 21, 2016 25.68 25.69 25.65 25.65 535,899 -0.01(-0.03%)
Jun 20, 2016 25.68 25.70 25.66 25.66 1,063,640 -0.01(-0.03%)
Jun 17, 2016 25.69 25.70 25.67 25.67 378,089 +0.00(+0.00%)
Jun 16, 2016 25.67 25.70 25.65 25.67 415,442 +0.02(+0.07%)
Jun 15, 2016 25.67 25.70 25.64 25.65 546,658 +0.00(+0.00%)
Jun 14, 2016 25.69 25.69 25.64 25.65 319,343 -0.02(-0.10%)
Jun 13, 2016 25.64 25.68 25.64 25.68 371,939 +0.02(+0.10%)
Jun 10, 2016 25.64 25.66 25.64 25.65 369,849 +0.00(+0.00%)
Jun 09, 2016 25.64 25.66 25.63 25.65 790,388 +0.02(+0.07%)
Jun 08, 2016 25.64 25.65 25.63 25.64 735,426 +0.01(+0.03%)
Jun 07, 2016 25.63 25.64 25.59 25.63 530,170 +0.03(+0.10%)
Jun 06, 2016 25.62 25.62 25.59 25.60 459,163 -0.02(-0.07%)
Jun 03, 2016 25.63 25.63 25.60 25.62 1,066,333 +0.05(+0.20%)
Jun 02, 2016 25.55 25.58 25.54 25.57 564,718 -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.