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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.87 23.90 23.84 23.90 219,731 -0.02(-0.07%)
Sep 29, 2010 23.90 23.91 23.88 23.91 23,828 +0.00(+0.00%)
Sep 28, 2010 23.88 23.91 23.87 23.91 40,829 +0.02(+0.10%)
Sep 27, 2010 23.88 23.89 23.86 23.89 53,620 +0.04(+0.16%)
Sep 24, 2010 23.83 23.86 23.83 23.85 15,557 +0.02(+0.07%)
Sep 23, 2010 23.90 23.90 23.80 23.83 91,983 -0.04(-0.16%)
Sep 22, 2010 23.90 23.90 23.87 23.87 51,573 -0.01(-0.06%)
Sep 21, 2010 23.82 23.92 23.82 23.89 96,919 +0.08(+0.32%)
Sep 20, 2010 23.86 23.86 23.80 23.81 44,768 -0.01(-0.03%)
Sep 17, 2010 23.82 23.83 23.80 23.82 19,160 +0.02(+0.07%)
Sep 15, 2010 23.84 23.84 23.79 23.80 66,435 +0.02(+0.07%)
Sep 14, 2010 23.85 23.85 23.76 23.79 168,441 +0.01(+0.03%)
Sep 13, 2010 23.74 23.79 23.74 23.78 151,551 +0.03(+0.13%)
Sep 10, 2010 23.77 23.81 23.73 23.75 29,269 -0.04(-0.17%)
Sep 09, 2010 23.83 23.83 23.78 23.79 28,460 +0.00(+0.00%)
Sep 08, 2010 23.81 23.81 23.78 23.79 32,531 -0.02(-0.07%)
Sep 07, 2010 23.78 23.81 23.75 23.80 109,661 +0.07(+0.30%)
Sep 03, 2010 23.82 23.82 23.73 23.73 8,830 -0.02(-0.10%)
Sep 02, 2010 23.79 23.82 23.75 23.75 99,375 -0.04(-0.16%)
Sep 01, 2010 23.83 23.83 23.78 23.79 20,677 -0.05(-0.23%)
Aug 31, 2010 23.83 23.86 23.77 23.85 70,082 +0.06(+0.26%)
Aug 30, 2010 23.85 23.85 23.77 23.79 18,775 +0.00(+0.00%)
Aug 27, 2010 23.79 23.79 23.72 23.79 224,529 +0.04(+0.17%)
Aug 26, 2010 23.79 23.79 23.75 23.75 13,637 -0.01(-0.03%)
Aug 25, 2010 23.76 23.79 23.75 23.75 98,485 -0.01(-0.03%)
Aug 24, 2010 23.83 23.83 23.76 23.76 64,116 -0.05(-0.23%)
Aug 23, 2010 23.75 23.82 23.75 23.82 70,435 +0.04(+0.17%)
Aug 20, 2010 23.79 23.79 23.75 23.78 6,225 -0.01(-0.03%)
Aug 19, 2010 23.75 23.79 23.75 23.79 96,565 +0.00(+0.00%)
Aug 18, 2010 23.75 23.80 23.75 23.79 33,028 -0.01(-0.03%)
Aug 17, 2010 23.79 23.79 23.75 23.79 13,569 +0.00(+0.00%)
Aug 16, 2010 23.78 23.79 23.75 23.79 14,846 +0.06(+0.26%)
Aug 13, 2010 23.73 23.83 23.72 23.73 200,937 -0.04(-0.17%)
Aug 12, 2010 23.77 23.79 23.75 23.77 38,909 -0.01(-0.03%)
Aug 11, 2010 23.74 23.80 23.74 23.78 32,167 +0.02(+0.10%)
Aug 10, 2010 23.79 23.79 23.73 23.75 72,567 -0.02(-0.07%)
Aug 09, 2010 23.79 23.82 23.76 23.77 39,224 -0.02(-0.10%)
Aug 06, 2010 23.79 23.79 23.75 23.79 15,915 +0.02(+0.10%)
Aug 05, 2010 23.76 23.81 23.73 23.77 44,728 +0.02(+0.07%)
Aug 04, 2010 23.79 23.79 23.74 23.75 44,676 -0.03(-0.13%)
Aug 03, 2010 23.79 23.79 23.72 23.79 303,636 +0.03(+0.13%)
Aug 02, 2010 23.76 23.76 23.71 23.75 27,227 -0.01(-0.03%)
Jul 30, 2010 23.76 23.76 23.72 23.76 18,324 +0.02(+0.10%)
Jul 29, 2010 23.75 23.76 23.72 23.74 1,296,630 +0.00(+0.00%)
Jul 28, 2010 23.74 23.74 23.71 23.74 42,290 +0.02(+0.07%)
Jul 27, 2010 23.69 23.77 23.69 23.72 74,949 -0.01(-0.03%)
Jul 26, 2010 23.75 23.76 23.69 23.73 413,651 +0.01(+0.03%)
Jul 23, 2010 23.74 23.75 23.68 23.72 53,989 -0.01(-0.03%)
Jul 22, 2010 23.74 23.74 23.69 23.73 35,585 +0.01(+0.03%)
Jul 21, 2010 23.71 23.74 23.68 23.72 53,154 -0.01(-0.03%)
Jul 20, 2010 23.67 23.73 23.67 23.73 813,958 +0.05(+0.23%)
Jul 19, 2010 23.72 23.72 23.67 23.68 12,938 +0.00(+0.00%)
Jul 16, 2010 23.68 23.71 23.65 23.68 22,977 -0.02(-0.07%)
Jul 15, 2010 23.68 23.69 23.64 23.69 30,396 +0.02(+0.10%)
Jul 14, 2010 23.62 23.67 23.62 23.67 23,612 +0.05(+0.20%)
Jul 13, 2010 23.57 23.63 23.57 23.62 27,874 +0.01(+0.03%)
Jul 12, 2010 23.61 23.63 23.58 23.61 45,601 +0.00(+0.00%)
Jul 09, 2010 23.61 23.61 23.58 23.61 41,365 +0.02(+0.07%)
Jul 08, 2010 23.61 23.61 23.57 23.60 48,732 +0.01(+0.03%)
Jul 07, 2010 23.61 23.61 23.55 23.59 32,639 +0.02(+0.07%)
Jul 06, 2010 23.61 23.61 23.54 23.57 25,300 +0.02(+0.10%)
Jul 02, 2010 23.55 23.60 23.55 23.55 179,711 +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.