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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.51 24.55 24.51 24.55 192,407 -0.01(-0.03%)
Feb 28, 2012 24.51 24.55 24.51 24.55 250,446 +0.02(+0.07%)
Feb 27, 2012 24.53 24.54 24.48 24.54 154,402 +0.03(+0.13%)
Feb 24, 2012 24.50 24.53 24.47 24.51 132,467 -0.02(-0.10%)
Feb 23, 2012 24.56 24.56 24.47 24.53 137,885 +0.00(+0.00%)
Feb 22, 2012 24.48 24.54 24.48 24.53 149,068 +0.00(+0.00%)
Feb 21, 2012 24.49 24.53 24.48 24.53 162,805 +0.08(+0.33%)
Feb 17, 2012 24.49 24.49 24.44 24.45 103,457 -0.04(-0.16%)
Feb 16, 2012 24.44 24.50 24.44 24.49 122,930 +0.01(+0.03%)
Feb 15, 2012 24.48 24.48 24.44 24.48 177,498 -0.01(-0.03%)
Feb 14, 2012 24.47 24.49 24.42 24.49 239,514 +0.02(+0.08%)
Feb 13, 2012 24.47 24.47 24.42 24.47 139,476 +0.05(+0.21%)
Feb 10, 2012 24.40 24.45 24.39 24.42 97,329 +0.02(+0.07%)
Feb 09, 2012 24.48 24.48 24.40 24.40 163,350 -0.06(-0.23%)
Feb 08, 2012 24.49 24.52 24.45 24.46 114,035 -0.06(-0.26%)
Feb 07, 2012 24.49 24.52 24.47 24.52 120,383 +0.04(+0.16%)
Feb 06, 2012 24.47 24.53 24.47 24.48 317,509 -0.06(-0.23%)
Feb 03, 2012 24.52 24.55 24.45 24.54 160,953 +0.02(+0.10%)
Feb 02, 2012 24.46 24.51 24.45 24.51 10,238,313 +0.05(+0.20%)
Feb 01, 2012 24.47 24.47 24.39 24.47 124,072 +0.00(+0.00%)
Jan 31, 2012 24.42 24.47 24.39 24.47 110,138 +0.08(+0.33%)
Jan 30, 2012 24.39 24.47 24.39 24.39 125,571 +0.02(+0.07%)
Jan 27, 2012 24.40 24.48 24.37 24.37 90,850 -0.03(-0.13%)
Jan 26, 2012 24.40 24.48 24.39 24.40 50,808 -0.06(-0.26%)
Jan 25, 2012 24.42 24.47 24.38 24.47 67,916 +0.09(+0.36%)
Jan 24, 2012 24.37 24.44 24.35 24.38 135,599 -0.03(-0.13%)
Jan 23, 2012 24.39 24.43 24.34 24.41 107,949 +0.04(+0.16%)
Jan 20, 2012 24.43 24.43 24.34 24.37 90,772 -0.05(-0.19%)
Jan 19, 2012 24.40 24.43 24.36 24.41 89,284 +0.04(+0.15%)
Jan 18, 2012 24.39 24.40 24.35 24.38 58,861 -0.01(-0.03%)
Jan 17, 2012 24.41 24.41 24.36 24.39 77,100 -0.02(-0.10%)
Jan 13, 2012 24.34 24.42 24.34 24.41 77,641 +0.01(+0.03%)
Jan 12, 2012 24.30 24.40 24.30 24.40 279,683 +0.10(+0.43%)
Jan 11, 2012 24.34 24.38 24.21 24.30 67,565 -0.07(-0.30%)
Jan 10, 2012 24.31 24.39 24.28 24.37 149,516 +0.02(+0.10%)
Jan 09, 2012 24.36 24.36 24.30 24.34 52,872 +0.01(+0.03%)
Jan 06, 2012 24.27 24.34 24.27 24.34 63,152 +0.01(+0.03%)
Jan 05, 2012 24.30 24.33 24.24 24.33 110,992 +0.02(+0.10%)
Jan 04, 2012 24.30 24.33 24.27 24.30 101,839 +0.11(+0.46%)
Dec 30, 2011 24.22 24.32 24.19 24.19 112,201 -0.10(-0.43%)
Dec 29, 2011 24.19 24.30 24.19 24.30 216,129 +0.00(+0.00%)
Dec 28, 2011 24.28 24.30 24.14 24.30 615,717 +0.04(+0.17%)
Dec 27, 2011 24.21 24.30 24.21 24.26 66,599 -0.02(-0.10%)
Dec 23, 2011 24.28 24.28 24.24 24.28 74,903 +0.05(+0.20%)
Dec 21, 2011 24.22 24.25 24.19 24.23 111,742 -0.02(-0.07%)
Dec 20, 2011 24.21 24.27 24.21 24.25 67,397 +0.00(+0.00%)
Dec 19, 2011 24.22 24.26 24.20 24.25 83,899 +0.06(+0.23%)
Dec 16, 2011 24.22 24.26 24.19 24.19 54,618 -0.06(-0.26%)
Dec 15, 2011 24.21 24.27 24.19 24.26 89,879 +0.00(+0.00%)
Dec 14, 2011 24.21 24.26 24.18 24.26 92,443 +0.06(+0.23%)
Dec 13, 2011 24.20 24.25 24.19 24.20 58,728 +0.00(+0.00%)
Dec 12, 2011 24.23 24.28 24.18 24.20 202,768 -0.06(-0.26%)
Dec 09, 2011 24.23 24.29 24.22 24.26 103,394 +0.02(+0.10%)
Dec 08, 2011 24.20 24.24 24.18 24.24 76,950 +0.02(+0.08%)
Dec 07, 2011 24.27 24.27 24.21 24.22 47,662 +0.01(+0.05%)
Dec 06, 2011 24.22 24.26 24.19 24.21 62,754 -0.02(-0.10%)
Dec 05, 2011 24.25 24.27 24.22 24.23 81,227 +0.02(+0.07%)
Dec 02, 2011 24.18 24.24 24.14 24.22 250,747 +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.