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

30.24 +0.02 (+0.07%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.67 24.68 24.68 24.68 506,328 +0.02(+0.07%)
Dec 30, 2015 24.65 24.67 24.62 24.67 598,020 +0.02(+0.10%)
Dec 29, 2015 24.67 24.67 24.64 24.64 601,738 -0.00(-0.02%)
Dec 28, 2015 24.66 24.66 24.63 24.65 849,763 -0.02(-0.08%)
Dec 24, 2015 24.66 24.67 24.67 24.67 515,857 +0.01(+0.03%)
Dec 23, 2015 24.65 24.68 24.64 24.66 667,625 -0.02(-0.10%)
Dec 22, 2015 24.65 24.69 24.65 24.68 905,791 +0.00(+0.00%)
Dec 21, 2015 24.66 24.68 24.65 24.68 526,166 +0.02(+0.07%)
Dec 18, 2015 24.63 24.68 24.63 24.67 9,180,148 +0.02(+0.10%)
Dec 17, 2015 24.63 24.66 24.62 24.64 1,100,158 +0.00(+0.00%)
Dec 16, 2015 24.67 24.69 24.64 24.64 631,291 -0.06(-0.23%)
Dec 15, 2015 24.65 24.72 24.65 24.70 788,036 -0.04(-0.16%)
Dec 14, 2015 24.71 24.74 24.69 24.74 749,988 +0.01(+0.03%)
Dec 11, 2015 24.70 24.74 24.68 24.73 460,693 +0.02(+0.10%)
Dec 10, 2015 24.70 24.72 24.69 24.71 1,031,471 -0.01(-0.03%)
Dec 09, 2015 24.70 24.72 24.68 24.72 594,750 -0.01(-0.03%)
Dec 08, 2015 24.72 24.74 24.71 24.72 431,553 -0.02(-0.07%)
Dec 07, 2015 24.72 24.76 24.69 24.74 1,604,845 +0.00(+0.00%)
Dec 04, 2015 24.72 24.76 24.72 24.74 568,268 -0.01(-0.03%)
Dec 03, 2015 24.75 24.76 24.71 24.75 931,067 -0.03(-0.13%)
Dec 02, 2015 24.74 24.78 24.72 24.78 1,296,476 +0.00(+0.00%)
Dec 01, 2015 24.73 24.78 24.73 24.78 1,908,681 +0.02(+0.10%)
Nov 30, 2015 24.75 24.76 24.72 24.76 7,398,439 +0.02(+0.07%)
Nov 27, 2015 24.72 24.74 24.72 24.74 310,625 +0.01(+0.03%)
Nov 25, 2015 24.73 24.73 24.73 24.73 421,080 +0.02(+0.07%)
Nov 24, 2015 24.72 24.73 24.69 24.72 458,800 -0.01(-0.03%)
Nov 23, 2015 24.72 24.72 24.70 24.72 523,834 +0.00(+0.00%)
Nov 20, 2015 24.70 24.72 24.69 24.72 493,134 +0.03(+0.13%)
Nov 19, 2015 24.68 24.72 24.68 24.69 392,161 +0.00(+0.00%)
Nov 18, 2015 24.72 24.72 24.69 24.69 528,573 -0.02(-0.10%)
Nov 17, 2015 24.72 24.73 24.68 24.72 513,410 -0.01(-0.03%)
Nov 16, 2015 24.71 24.72 24.70 24.72 303,716 +0.03(+0.13%)
Nov 13, 2015 24.71 24.74 24.69 24.69 888,692 -0.03(-0.13%)
Nov 12, 2015 24.72 24.72 24.69 24.72 484,277 +0.01(+0.03%)
Nov 11, 2015 24.68 24.72 24.68 24.72 345,930 +0.02(+0.07%)
Nov 10, 2015 24.68 24.72 24.67 24.70 446,482 +0.02(+0.07%)
Nov 09, 2015 24.68 24.70 24.65 24.68 352,002 -0.01(-0.03%)
Nov 06, 2015 24.68 24.72 24.66 24.69 732,854 -0.02(-0.07%)
Nov 05, 2015 24.72 24.73 24.70 24.71 348,138 -0.01(-0.03%)
Nov 04, 2015 24.73 24.74 24.70 24.72 457,931 -0.02(-0.10%)
Nov 03, 2015 24.72 24.75 24.70 24.74 1,384,083 +0.01(+0.03%)
Nov 02, 2015 24.72 24.74 24.70 24.73 533,830 +0.01(+0.02%)
Oct 30, 2015 24.72 24.73 24.71 24.73 359,594 +0.01(+0.03%)
Oct 29, 2015 24.73 24.74 24.72 24.72 332,239 -0.03(-0.13%)
Oct 28, 2015 24.76 24.79 24.74 24.75 353,817 -0.02(-0.07%)
Oct 27, 2015 24.77 24.78 24.75 24.77 490,327 +0.01(+0.03%)
Oct 26, 2015 24.79 24.79 24.75 24.76 555,301 -0.02(-0.10%)
Oct 23, 2015 24.78 24.81 24.78 24.78 365,786 -0.03(-0.13%)
Oct 22, 2015 24.77 24.82 24.77 24.82 378,945 +0.02(+0.10%)
Oct 21, 2015 24.77 24.80 24.77 24.79 377,871 +0.01(+0.03%)
Oct 20, 2015 24.75 24.78 24.75 24.78 777,347 +0.00(+0.00%)
Oct 19, 2015 24.75 24.78 24.74 24.78 1,347,109 +0.02(+0.10%)
Oct 16, 2015 24.77 24.78 24.75 24.76 790,900 -0.02(-0.07%)
Oct 15, 2015 24.79 24.79 24.75 24.77 1,718,222 -0.02(-0.07%)
Oct 14, 2015 24.77 24.79 24.77 24.79 365,132 +0.03(+0.13%)
Oct 13, 2015 24.73 24.77 24.73 24.76 561,373 -0.01(-0.03%)
Oct 12, 2015 24.76 24.77 24.73 24.77 395,534 +0.02(+0.10%)
Oct 09, 2015 24.70 24.75 24.70 24.74 675,274 +0.01(+0.03%)
Oct 08, 2015 24.76 24.76 24.72 24.73 569,633 -0.01(-0.03%)
Oct 07, 2015 24.73 24.77 24.73 24.74 20,610,048 -0.01(-0.03%)
Oct 06, 2015 24.72 24.75 24.71 24.75 819,006 +0.05(+0.20%)
Oct 05, 2015 24.71 24.73 24.69 24.70 354,190 +0.00(+0.00%)
Oct 02, 2015 24.70 24.73 24.69 24.70 1,046,393 +0.03(+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.