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

31.38 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.39 31.44 31.39 31.43 1,429,545 +0.03(+0.10%)
Aug 28, 2020 31.39 31.43 31.39 31.40 1,053,600 +0.00(+0.00%)
Aug 27, 2020 31.39 31.41 31.39 31.40 1,249,982 +0.00(+0.00%)
Aug 26, 2020 31.41 31.41 31.39 31.40 1,000,333 +0.00(+0.00%)
Aug 25, 2020 31.41 31.41 31.38 31.40 684,818 +0.00(+0.00%)
Aug 24, 2020 31.41 31.41 31.39 31.40 710,214 -0.01(-0.03%)
Aug 21, 2020 31.40 31.41 31.38 31.41 967,300 +0.00(+0.00%)
Aug 20, 2020 31.40 31.41 31.37 31.41 836,757 +0.03(+0.10%)
Aug 19, 2020 31.39 31.40 31.38 31.38 660,569 -0.01(-0.03%)
Aug 18, 2020 31.37 31.39 31.37 31.39 643,720 +0.02(+0.06%)
Aug 17, 2020 31.38 31.39 31.35 31.37 1,242,654 +0.01(+0.03%)
Aug 14, 2020 31.39 31.39 31.35 31.36 1,076,100 -0.01(-0.03%)
Aug 13, 2020 31.39 31.39 31.35 31.37 765,820 -0.02(-0.06%)
Aug 12, 2020 31.41 31.43 31.37 31.39 1,181,929 +0.00(+0.00%)
Aug 11, 2020 31.42 31.42 31.38 31.39 1,049,002 -0.01(-0.03%)
Aug 10, 2020 31.42 31.42 31.39 31.40 663,800 +0.01(+0.03%)
Aug 07, 2020 31.42 31.42 31.39 31.39 1,192,800 -0.01(-0.03%)
Aug 06, 2020 31.42 31.42 31.40 31.40 1,407,133 -0.01(-0.03%)
Aug 05, 2020 31.40 31.41 31.39 31.41 686,079 +0.00(+0.00%)
Aug 04, 2020 31.41 31.42 31.39 31.41 642,822 +0.02(+0.06%)
Aug 03, 2020 31.38 31.40 31.36 31.39 555,888 -0.04(-0.13%)
Jul 31, 2020 31.42 31.44 31.40 31.43 1,636,400 +0.03(+0.10%)
Jul 30, 2020 31.41 31.43 31.39 31.40 638,756 +0.00(+0.00%)
Jul 29, 2020 31.39 31.42 31.37 31.40 1,614,259 +0.02(+0.06%)
Jul 28, 2020 31.39 31.40 31.38 31.38 513,680 +0.01(+0.03%)
Jul 27, 2020 31.39 31.39 31.36 31.37 608,108 +0.00(+0.00%)
Jul 24, 2020 31.38 31.39 31.37 31.37 790,400 -0.01(-0.03%)
Jul 23, 2020 31.40 31.40 31.37 31.38 785,681 -0.02(-0.06%)
Jul 22, 2020 31.40 31.40 31.38 31.40 824,192 +0.02(+0.06%)
Jul 21, 2020 31.38 31.40 31.37 31.38 1,012,586 +0.02(+0.06%)
Jul 20, 2020 31.34 31.38 31.34 31.36 777,602 +0.00(+0.00%)
Jul 17, 2020 31.36 31.37 31.33 31.36 695,300 +0.01(+0.03%)
Jul 16, 2020 31.37 31.37 31.34 31.35 733,604 +0.01(+0.03%)
Jul 15, 2020 31.36 31.37 31.32 31.34 790,218 +0.00(+0.00%)
Jul 14, 2020 31.34 31.34 31.31 31.34 834,353 +0.04(+0.13%)
Jul 13, 2020 31.33 31.34 31.30 31.30 1,290,709 +0.00(+0.00%)
Jul 10, 2020 31.34 31.36 31.30 31.30 1,085,200 -0.02(-0.06%)
Jul 09, 2020 31.31 31.33 31.30 31.32 576,338 +0.01(+0.03%)
Jul 08, 2020 31.30 31.33 31.30 31.31 1,345,038 -0.01(-0.03%)
Jul 07, 2020 31.35 31.35 31.30 31.32 782,523 +0.00(+0.00%)
Jul 06, 2020 31.37 31.37 31.32 31.32 742,095 -0.02(-0.06%)
Jul 02, 2020 31.34 31.35 31.33 31.34 525,600 +0.04(+0.13%)
Jul 01, 2020 31.34 31.34 31.30 31.30 874,714 -0.04(-0.13%)
Jun 30, 2020 31.35 31.37 31.32 31.34 1,892,517 +0.02(+0.06%)
Jun 29, 2020 31.35 31.35 31.32 31.32 1,128,612 -0.01(-0.03%)
Jun 26, 2020 31.33 31.34 31.30 31.33 1,278,300 +0.01(+0.03%)
Jun 25, 2020 31.34 31.34 31.29 31.32 1,311,414 +0.00(+0.00%)
Jun 24, 2020 31.34 31.35 31.29 31.32 1,704,140 +0.00(+0.00%)
Jun 23, 2020 31.33 31.35 31.30 31.32 1,106,395 -0.01(-0.03%)
Jun 22, 2020 31.28 31.33 31.28 31.33 1,016,312 +0.02(+0.06%)
Jun 19, 2020 31.34 31.34 31.30 31.31 1,048,100 +0.00(+0.00%)
Jun 18, 2020 31.28 31.32 31.28 31.31 1,175,985 -0.01(-0.03%)
Jun 17, 2020 31.38 31.38 31.28 31.32 1,403,755 -0.02(-0.06%)
Jun 16, 2020 31.34 31.40 31.30 31.34 3,449,627 +0.02(+0.06%)
Jun 15, 2020 31.20 31.36 31.17 31.32 3,441,915 +0.13(+0.42%)
Jun 12, 2020 31.17 31.23 31.16 31.19 3,808,000 +0.02(+0.06%)
Jun 11, 2020 31.28 31.30 31.17 31.17 1,330,185 -0.11(-0.35%)
Jun 10, 2020 31.24 31.30 31.23 31.28 1,402,091 +0.05(+0.16%)
Jun 09, 2020 31.27 31.27 31.23 31.23 2,458,159 +0.00(+0.00%)
Jun 08, 2020 31.27 31.28 31.23 31.23 1,620,138 +0.00(+0.00%)
Jun 05, 2020 31.26 31.27 31.23 31.23 2,918,500 +0.03(+0.10%)
Jun 04, 2020 31.25 31.26 31.15 31.20 2,074,877 +0.00(+0.00%)
Jun 03, 2020 31.22 31.26 31.20 31.20 1,606,276 +0.00(+0.00%)
Jun 02, 2020 31.24 31.24 31.20 31.20 1,787,580 +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.