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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.39 28.41 28.39 28.41 1,360,617 +0.00(+0.00%)
Jan 28, 2021 28.42 28.42 28.39 28.41 2,507,667 +0.02(+0.06%)
Jan 27, 2021 28.40 28.41 28.39 28.39 2,797,908 -0.01(-0.03%)
Jan 26, 2021 28.39 28.41 28.39 28.40 1,868,019 +0.00(+0.00%)
Jan 25, 2021 28.39 28.41 28.39 28.40 826,889 +0.01(+0.03%)
Jan 22, 2021 28.41 28.41 28.39 28.39 2,204,909 -0.01(-0.03%)
Jan 21, 2021 28.41 28.41 28.39 28.40 2,205,411 +0.00(+0.00%)
Jan 20, 2021 28.40 28.40 28.38 28.40 3,145,747 +0.00(+0.00%)
Jan 19, 2021 28.39 28.40 28.39 28.40 2,191,126 +0.00(+0.00%)
Jan 15, 2021 28.40 28.40 28.38 28.40 1,101,736 +0.02(+0.06%)
Jan 14, 2021 28.42 28.42 28.38 28.38 1,467,964 -0.04(-0.13%)
Jan 13, 2021 28.37 28.42 28.37 28.42 865,423 +0.03(+0.10%)
Jan 12, 2021 28.39 28.41 28.37 28.39 1,655,085 +0.01(+0.03%)
Jan 11, 2021 28.38 28.40 28.36 28.38 1,033,845 +0.00(+0.00%)
Jan 08, 2021 28.41 28.41 28.37 28.38 1,457,890 -0.02(-0.06%)
Jan 07, 2021 28.37 28.40 28.37 28.40 2,177,211 +0.02(+0.06%)
Jan 06, 2021 28.40 28.41 28.38 28.38 1,868,849 -0.02(-0.06%)
Jan 05, 2021 28.40 28.41 28.39 28.40 1,284,500 -0.01(-0.03%)
Jan 04, 2021 28.42 28.42 28.40 28.41 1,237,498 +0.00(+0.00%)
Dec 31, 2020 28.41 28.41 28.41 1,369,808 -0.01(-0.03%)
Dec 30, 2020 28.41 28.42 28.40 28.42 1,369,808 +0.01(+0.03%)
Dec 29, 2020 28.39 28.41 28.39 28.41 935,572 +0.02(+0.06%)
Dec 28, 2020 28.40 28.40 28.38 28.39 1,137,278 -0.01(-0.03%)
Dec 24, 2020 28.40 28.40 28.38 28.40 830,585 +0.01(+0.03%)
Dec 23, 2020 28.38 28.40 28.37 28.39 1,004,026 +0.01(+0.03%)
Dec 22, 2020 28.39 28.39 28.36 28.38 694,423 +0.02(+0.06%)
Dec 21, 2020 28.35 28.38 28.35 28.36 1,496,482 -0.01(-0.03%)
Dec 18, 2020 28.39 28.39 28.36 28.37 1,440,315 +0.01(+0.03%)
Dec 17, 2020 28.35 28.37 28.35 28.36 974,422 +0.00(+0.00%)
Dec 16, 2020 28.37 28.37 28.34 28.36 2,293,168 -0.01(-0.03%)
Dec 15, 2020 28.35 28.37 28.34 28.37 1,257,812 +0.03(+0.10%)
Dec 14, 2020 28.34 28.36 28.34 28.34 789,949 -0.01(-0.03%)
Dec 11, 2020 28.34 28.36 28.33 28.35 917,695 +0.03(+0.10%)
Dec 10, 2020 28.34 28.34 28.33 28.33 803,451 +0.00(+0.00%)
Dec 09, 2020 28.34 28.34 28.32 28.33 2,000,499 -0.01(-0.03%)
Dec 08, 2020 28.34 28.35 28.33 28.34 1,290,083 +0.00(+0.00%)
Dec 07, 2020 28.35 28.35 28.34 28.34 1,197,334 -0.01(-0.03%)
Dec 04, 2020 28.35 28.36 28.34 28.34 1,784,591 +0.00(+0.00%)
Dec 03, 2020 28.34 28.35 28.34 28.34 1,148,261 -0.01(-0.03%)
Dec 02, 2020 28.36 28.36 28.34 28.35 2,789,621 +0.01(+0.03%)
Dec 01, 2020 28.37 28.37 28.34 28.34 1,107,482 -0.01(-0.03%)
Nov 30, 2020 28.34 28.35 28.34 28.35 2,449,437 +0.02(+0.06%)
Nov 27, 2020 28.34 28.34 28.33 28.34 382,761 +0.03(+0.10%)
Nov 25, 2020 28.31 28.34 28.31 28.31 1,377,344 -0.01(-0.03%)
Nov 24, 2020 28.33 28.33 28.31 28.32 1,042,305 +0.01(+0.03%)
Nov 23, 2020 28.33 28.33 28.31 28.31 1,892,772 -0.02(-0.06%)
Nov 20, 2020 28.33 28.33 28.27 28.33 2,724,878 +0.01(+0.03%)
Nov 19, 2020 28.31 28.33 28.29 28.32 1,399,793 +0.02(+0.06%)
Nov 18, 2020 28.32 28.32 28.29 28.30 1,153,649 -0.03(-0.10%)
Nov 17, 2020 28.29 28.33 28.29 28.33 1,278,915 +0.03(+0.10%)
Nov 16, 2020 28.28 28.31 28.28 28.30 1,220,553 +0.02(+0.06%)
Nov 13, 2020 28.30 28.31 28.28 28.28 1,588,561 -0.01(-0.03%)
Nov 12, 2020 28.27 28.30 28.27 28.29 1,514,253 +0.01(+0.03%)
Nov 11, 2020 28.28 28.29 28.27 28.28 944,401 +0.00(+0.00%)
Nov 10, 2020 28.28 28.30 28.28 28.28 1,715,811 +0.00(+0.00%)
Nov 09, 2020 28.29 28.33 28.28 28.28 2,690,364 -0.03(-0.10%)
Nov 06, 2020 28.29 28.31 28.29 28.31 1,459,016 +0.01(+0.03%)
Nov 05, 2020 28.28 28.32 28.28 28.30 2,091,677 -0.02(-0.06%)
Nov 04, 2020 28.31 28.32 28.28 28.32 1,489,202 +0.04(+0.13%)
Nov 03, 2020 28.27 28.28 28.25 28.28 955,563 +0.03(+0.10%)
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.