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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.41 24.41 24.34 24.37 155,386 -0.04(-0.16%)
Mar 30, 2011 24.39 24.41 24.38 24.41 72,832 +0.01(+0.03%)
Mar 29, 2011 24.40 24.41 24.36 24.40 86,350 +0.00(+0.00%)
Mar 28, 2011 24.40 24.40 24.35 24.40 106,552 +0.02(+0.07%)
Mar 25, 2011 24.43 24.43 24.35 24.39 69,291 +0.01(+0.03%)
Mar 24, 2011 24.40 24.44 24.36 24.38 122,562 -0.06(-0.23%)
Mar 23, 2011 24.42 24.45 24.40 24.43 89,507 -0.02(-0.10%)
Mar 22, 2011 24.43 24.46 24.40 24.46 109,862 +0.01(+0.03%)
Mar 21, 2011 24.43 24.46 24.43 24.45 78,464 -0.01(-0.03%)
Mar 18, 2011 24.43 24.47 24.36 24.46 74,339 +0.10(+0.40%)
Mar 17, 2011 24.45 24.45 24.36 24.36 563,264 -0.09(-0.36%)
Mar 16, 2011 24.44 24.47 24.41 24.45 85,933 +0.03(+0.13%)
Mar 15, 2011 24.43 24.44 24.37 24.42 75,088 -0.02(-0.10%)
Mar 14, 2011 24.46 24.46 24.41 24.44 88,291 +0.04(+0.16%)
Mar 11, 2011 24.45 24.46 24.39 24.40 216,097 -0.03(-0.12%)
Mar 10, 2011 24.43 24.44 24.40 24.43 53,773 +0.04(+0.16%)
Mar 09, 2011 24.45 24.45 24.39 24.39 88,236 -0.03(-0.13%)
Mar 08, 2011 24.43 24.43 24.36 24.43 56,000 +0.03(+0.13%)
Mar 07, 2011 24.35 24.43 24.35 24.39 74,266 +0.02(+0.07%)
Mar 04, 2011 24.40 24.43 24.36 24.38 226,952 +0.05(+0.20%)
Mar 03, 2011 24.38 24.40 24.33 24.33 148,982 -0.07(-0.30%)
Mar 02, 2011 24.40 24.43 24.39 24.40 114,357 +0.00(+0.00%)
Mar 01, 2011 24.40 24.43 24.37 24.40 185,224 -0.04(-0.16%)
Feb 28, 2011 24.43 24.44 24.40 24.44 44,344 +0.02(+0.10%)
Feb 25, 2011 24.39 24.42 24.39 24.42 52,988 +0.01(+0.03%)
Feb 24, 2011 24.40 24.42 24.39 24.41 175,334 +0.03(+0.13%)
Feb 23, 2011 24.40 24.40 24.38 24.38 44,300 -0.03(-0.13%)
Feb 22, 2011 24.39 24.41 24.37 24.41 99,513 +0.01(+0.03%)
Feb 18, 2011 24.33 24.40 24.33 24.40 159,086 +0.06(+0.23%)
Feb 17, 2011 24.38 24.38 24.34 24.34 242,413 -0.02(-0.07%)
Feb 16, 2011 24.32 24.36 24.31 24.36 81,061 +0.01(+0.03%)
Feb 15, 2011 24.34 24.35 24.31 24.35 214,313 +0.02(+0.07%)
Feb 14, 2011 24.36 24.36 24.31 24.34 87,241 +0.02(+0.07%)
Feb 11, 2011 24.35 24.36 24.31 24.32 129,182 +0.02(+0.10%)
Feb 10, 2011 24.34 24.34 24.30 24.30 50,259 -0.06(-0.23%)
Feb 09, 2011 24.33 24.36 24.28 24.35 253,165 +0.02(+0.07%)
Feb 08, 2011 24.35 24.36 24.30 24.34 192,541 -0.03(-0.13%)
Feb 07, 2011 24.35 24.37 24.33 24.37 65,913 +0.01(+0.03%)
Feb 04, 2011 24.37 24.37 24.30 24.36 96,662 +0.00(+0.00%)
Feb 03, 2011 24.30 24.38 24.30 24.36 131,688 +0.04(+0.17%)
Feb 02, 2011 24.40 24.40 24.31 24.32 103,956 -0.09(-0.36%)
Feb 01, 2011 24.36 24.42 24.36 24.41 3,251,106 -0.05(-0.20%)
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%)
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.