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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.45 24.47 24.40 24.46 431,193 +0.00(+0.00%)
Jan 28, 2011 24.42 24.46 24.39 24.46 58,867 +0.03(+0.13%)
Jan 27, 2011 24.43 24.43 24.39 24.43 50,719 +0.01(+0.03%)
Jan 26, 2011 24.42 24.42 24.37 24.42 75,286 -0.01(-0.03%)
Jan 25, 2011 24.40 24.43 24.38 24.43 172,533 +0.05(+0.20%)
Jan 24, 2011 24.39 24.40 24.36 24.38 29,783 -0.02(-0.10%)
Jan 21, 2011 24.39 24.42 24.34 24.40 363,951 +0.02(+0.07%)
Jan 20, 2011 24.35 24.39 24.34 24.39 39,749 -0.03(-0.13%)
Jan 19, 2011 24.40 24.42 24.37 24.42 75,241 +0.01(+0.03%)
Jan 18, 2011 24.42 24.42 24.37 24.41 48,236 +0.06(+0.23%)
Jan 14, 2011 24.37 24.40 24.34 24.35 49,618 -0.05(-0.20%)
Jan 13, 2011 24.41 24.42 24.34 24.40 686,003 +0.05(+0.20%)
Jan 12, 2011 24.35 24.40 24.34 24.35 52,260 -0.04(-0.16%)
Jan 11, 2011 24.41 24.41 24.36 24.39 77,920 +0.00(+0.00%)
Jan 10, 2011 24.41 24.41 24.36 24.39 43,748 +0.02(+0.07%)
Jan 07, 2011 24.34 24.39 24.34 24.38 49,268 +0.04(+0.17%)
Jan 06, 2011 24.34 24.35 24.29 24.34 31,231 +0.01(+0.03%)
Jan 05, 2011 24.32 24.33 24.29 24.33 68,280 -0.03(-0.13%)
Jan 04, 2011 24.36 24.36 24.29 24.36 499,705 +0.01(+0.03%)
Jan 03, 2011 24.27 24.35 24.25 24.35 54,191 +0.05(+0.20%)
Dec 31, 2010 24.33 24.35 24.30 24.30 34,656 -0.02(-0.10%)
Dec 30, 2010 24.32 24.33 24.27 24.33 54,553 +0.03(+0.13%)
Dec 29, 2010 24.30 24.34 24.24 24.30 87,486 -0.05(-0.20%)
Dec 28, 2010 24.34 24.35 24.31 24.34 47,496 -0.02(-0.07%)
Dec 27, 2010 24.27 24.37 24.27 24.36 156,615 +0.08(+0.33%)
Dec 23, 2010 24.33 24.33 24.28 24.28 33,475 -0.06(-0.26%)
Dec 22, 2010 24.29 24.35 24.29 24.34 55,669 -0.00(-0.00%)
Dec 21, 2010 24.34 24.35 24.32 24.34 44,265 +0.01(+0.03%)
Dec 20, 2010 24.34 24.34 24.29 24.34 28,256 +0.02(+0.07%)
Dec 17, 2010 24.29 24.32 24.26 24.32 79,963 +0.02(+0.07%)
Dec 16, 2010 24.32 24.32 24.24 24.30 31,634 +0.04(+0.17%)
Dec 15, 2010 24.27 24.32 24.24 24.26 115,824 +0.00(+0.00%)
Dec 14, 2010 24.34 24.34 24.26 24.26 32,952 -0.09(-0.36%)
Dec 13, 2010 24.29 24.35 24.29 24.35 145,283 +0.02(+0.10%)
Dec 10, 2010 24.30 24.35 24.30 24.33 45,826 +0.02(+0.07%)
Dec 09, 2010 24.32 24.39 24.29 24.31 34,582 -0.07(-0.27%)
Dec 08, 2010 24.36 24.40 24.33 24.38 668,395 -0.02(-0.10%)
Dec 07, 2010 24.40 24.40 24.36 24.40 26,454 +0.00(+0.00%)
Dec 06, 2010 24.39 24.40 24.36 24.40 20,948 +0.08(+0.33%)
Dec 03, 2010 24.41 24.41 24.30 24.32 119,898 +0.01(+0.03%)
Dec 02, 2010 24.38 24.39 24.31 24.31 15,066 -0.08(-0.33%)
Dec 01, 2010 24.41 24.42 24.31 24.39 24,287 -0.06(-0.23%)
Nov 30, 2010 24.44 24.45 24.42 24.45 52,587 +0.04(+0.16%)
Nov 29, 2010 24.41 24.44 24.39 24.41 62,833 -0.04(-0.16%)
Nov 26, 2010 24.43 24.45 24.43 24.45 6,560 +0.02(+0.07%)
Nov 24, 2010 24.42 24.43 24.43 24.43 15,068 -0.02(-0.10%)
Nov 23, 2010 24.45 24.47 24.41 24.46 110,320 +0.02(+0.10%)
Nov 22, 2010 24.41 24.45 24.39 24.43 12,690 +0.02(+0.10%)
Nov 19, 2010 24.41 24.41 24.36 24.41 51,161 +0.00(+0.00%)
Nov 18, 2010 24.38 24.41 24.37 24.41 14,023 -0.01(-0.03%)
Nov 17, 2010 24.43 24.43 24.37 24.42 22,767 +0.01(+0.03%)
Nov 16, 2010 24.42 24.42 24.34 24.41 46,539 +0.00(+0.00%)
Nov 15, 2010 24.42 24.43 24.38 24.41 29,155 +0.00(+0.00%)
Nov 12, 2010 24.46 24.47 24.37 24.41 112,749 +0.02(+0.07%)
Nov 11, 2010 24.42 24.48 24.39 24.39 34,484 -0.06(-0.23%)
Nov 10, 2010 24.50 24.50 24.42 24.45 86,208 -0.03(-0.13%)
Nov 09, 2010 24.56 24.56 24.43 24.48 44,130 +0.00(+0.00%)
Nov 08, 2010 24.51 24.52 24.48 24.48 29,283 +0.04(+0.16%)
Nov 05, 2010 24.55 24.55 24.43 24.44 198,341 -0.11(-0.46%)
Nov 04, 2010 24.52 24.56 24.49 24.55 145,486 +0.04(+0.16%)
Nov 03, 2010 24.51 24.52 24.48 24.51 52,059 +0.05(+0.20%)
Nov 02, 2010 24.47 24.51 24.47 24.47 38,489 -0.01(-0.03%)
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.