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

30.23 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.16 24.16 24.12 24.14 280,920 -0.01(-0.03%)
Mar 27, 2013 24.15 24.16 24.13 24.15 247,610 -0.00(-0.02%)
Mar 26, 2013 24.16 24.16 24.13 24.15 224,772 +0.01(+0.05%)
Mar 25, 2013 24.14 24.17 24.14 24.14 212,757 +0.00(+0.00%)
Mar 22, 2013 24.15 24.16 24.13 24.14 480,081 +0.00(+0.00%)
Mar 21, 2013 24.17 24.17 24.13 24.14 255,683 -0.02(-0.10%)
Mar 20, 2013 24.16 24.17 24.14 24.16 296,361 +0.01(+0.03%)
Mar 19, 2013 24.15 24.16 24.14 24.16 241,302 -0.02(-0.06%)
Mar 18, 2013 24.16 24.17 24.15 24.17 295,628 +0.01(+0.05%)
Mar 15, 2013 24.16 24.16 24.15 24.16 198,233 +0.02(+0.08%)
Mar 14, 2013 24.17 24.18 24.14 24.14 285,730 -0.02(-0.10%)
Mar 13, 2013 24.15 24.17 24.14 24.16 283,486 +0.02(+0.10%)
Mar 12, 2013 24.16 24.17 24.14 24.14 622,726 +0.00(+0.00%)
Mar 11, 2013 24.15 24.16 24.14 24.14 285,830 +0.00(+0.02%)
Mar 08, 2013 24.13 24.15 24.12 24.14 295,085 +0.00(+0.01%)
Mar 07, 2013 24.13 24.15 24.13 24.13 197,032 -0.01(-0.06%)
Mar 06, 2013 24.14 24.16 24.13 24.15 284,205 -0.01(-0.03%)
Mar 05, 2013 24.16 24.16 24.12 24.16 304,949 +0.02(+0.07%)
Mar 04, 2013 24.16 24.16 24.13 24.14 255,000 -0.03(-0.13%)
Mar 01, 2013 24.18 24.18 24.15 24.17 194,952 +0.01(+0.03%)
Feb 28, 2013 24.19 24.19 24.16 24.16 601,897 -0.02(-0.06%)
Feb 27, 2013 24.19 24.20 24.18 24.18 280,172 -0.02(-0.10%)
Feb 26, 2013 24.17 24.20 24.16 24.20 366,295 +0.01(+0.05%)
Feb 22, 2013 24.18 24.22 24.16 24.19 892,932 +0.01(+0.05%)
Feb 21, 2013 24.16 24.18 24.14 24.18 2,172,517 +0.02(+0.06%)
Feb 20, 2013 24.16 24.17 24.13 24.16 234,967 +0.03(+0.13%)
Feb 19, 2013 24.16 24.16 24.13 24.13 269,363 +0.00(+0.00%)
Feb 15, 2013 24.15 24.16 24.13 24.13 260,758 -0.02(-0.07%)
Feb 14, 2013 24.13 24.16 24.12 24.15 407,679 -0.02(-0.06%)
Feb 13, 2013 24.16 24.16 24.14 24.16 350,099 +0.00(+0.00%)
Feb 12, 2013 24.16 24.17 24.15 24.16 257,206 +0.00(+0.00%)
Feb 11, 2013 24.16 24.16 24.14 24.16 223,437 +0.01(+0.03%)
Feb 08, 2013 24.16 24.16 24.14 24.16 292,747 -0.01(-0.03%)
Feb 07, 2013 24.16 24.17 24.15 24.16 441,501 +0.00(+0.00%)
Feb 06, 2013 24.15 24.16 24.14 24.16 783,690 +0.03(+0.13%)
Feb 04, 2013 24.14 24.16 24.13 24.13 472,244 -0.02(-0.10%)
Feb 01, 2013 24.14 24.16 24.12 24.16 261,947 +0.01(+0.03%)
Jan 31, 2013 24.16 24.16 24.12 24.15 327,668 +0.00(+0.00%)
Jan 30, 2013 24.15 24.16 24.13 24.15 1,072,422 -0.01(-0.03%)
Jan 29, 2013 24.15 24.16 24.14 24.16 598,524 -0.01(-0.03%)
Jan 28, 2013 24.14 24.16 24.14 24.16 305,509 +0.02(+0.10%)
Jan 25, 2013 24.17 24.17 24.14 24.14 391,561 -0.03(-0.13%)
Jan 24, 2013 24.16 24.17 24.15 24.17 275,211 +0.02(+0.06%)
Jan 23, 2013 24.16 24.16 24.13 24.16 497,520 +0.00(+0.00%)
Jan 22, 2013 24.16 24.16 24.14 24.16 437,585 +0.02(+0.07%)
Jan 18, 2013 24.12 24.16 24.12 24.14 420,370 +0.01(+0.03%)
Jan 17, 2013 24.16 24.16 24.13 24.13 235,311 -0.02(-0.10%)
Jan 16, 2013 24.15 24.16 24.13 24.16 466,560 +0.02(+0.07%)
Jan 15, 2013 24.16 24.16 24.13 24.14 252,664 +0.00(+0.00%)
Jan 14, 2013 24.15 24.17 24.14 24.14 320,792 -0.04(-0.16%)
Jan 11, 2013 24.17 24.18 24.15 24.18 265,093 +0.01(+0.04%)
Jan 10, 2013 24.17 24.17 24.15 24.17 536,543 +0.01(+0.03%)
Jan 09, 2013 24.16 24.17 24.13 24.16 301,003 +0.02(+0.06%)
Jan 08, 2013 24.14 24.17 24.13 24.15 311,384 -0.01(-0.03%)
Jan 07, 2013 24.14 24.16 24.12 24.16 286,409 +0.03(+0.13%)
Jan 04, 2013 24.15 24.16 24.12 24.12 375,601 -0.03(-0.13%)
Jan 03, 2013 24.13 24.16 24.13 24.15 427,127 -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.