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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.65 25.67 25.65 25.66 308,474 -0.01(-0.03%)
Sep 28, 2017 25.66 25.66 25.64 25.66 404,280 +0.03(+0.10%)
Sep 27, 2017 25.65 25.66 25.64 25.64 588,618 -0.01(-0.03%)
Sep 26, 2017 25.66 25.66 25.64 25.65 293,737 -0.01(-0.03%)
Sep 25, 2017 25.63 25.67 25.63 25.66 680,954 +0.02(+0.07%)
Sep 22, 2017 25.63 25.65 25.63 25.64 230,271 +0.00(+0.00%)
Sep 21, 2017 25.64 25.65 25.62 25.64 498,672 +0.00(+0.00%)
Sep 20, 2017 25.66 25.66 25.62 25.64 273,964 -0.02(-0.07%)
Sep 19, 2017 25.66 25.66 25.64 25.66 300,064 +0.00(+0.00%)
Sep 18, 2017 25.66 25.66 25.64 25.66 406,532 +0.01(+0.03%)
Sep 15, 2017 25.66 25.66 25.64 25.65 1,163,980 +0.01(+0.03%)
Sep 14, 2017 25.64 25.66 25.63 25.64 486,395 -0.02(-0.07%)
Sep 13, 2017 25.65 25.66 25.64 25.66 2,042,150 +0.01(+0.03%)
Sep 12, 2017 25.67 25.67 25.65 25.65 314,243 -0.03(-0.13%)
Sep 11, 2017 25.69 25.69 25.66 25.68 479,008 -0.02(-0.06%)
Sep 08, 2017 25.68 25.70 25.67 25.70 267,786 +0.00(+0.00%)
Sep 07, 2017 25.68 25.70 25.67 25.70 470,097 +0.02(+0.07%)
Sep 06, 2017 25.70 25.71 25.67 25.68 596,727 +0.02(+0.07%)
Sep 05, 2017 25.66 25.70 25.66 25.66 437,825 +0.02(+0.07%)
Sep 01, 2017 25.66 25.66 25.65 25.65 202,626 -0.02(-0.07%)
Aug 31, 2017 25.63 25.67 25.63 25.67 793,566 +0.01(+0.03%)
Aug 30, 2017 25.66 25.66 25.63 25.66 760,178 +0.00(+0.00%)
Aug 29, 2017 25.63 25.66 25.63 25.66 860,588 +0.01(+0.03%)
Aug 28, 2017 25.66 25.66 25.62 25.65 149,789 +0.02(+0.07%)
Aug 25, 2017 25.64 25.65 25.62 25.63 259,886 +0.01(+0.03%)
Aug 24, 2017 25.64 25.64 25.62 25.62 395,659 -0.02(-0.10%)
Aug 23, 2017 25.64 25.65 25.61 25.65 567,393 +0.01(+0.03%)
Aug 22, 2017 25.62 25.64 25.62 25.64 371,359 +0.00(+0.00%)
Aug 21, 2017 25.62 25.64 25.62 25.64 328,769 +0.03(+0.10%)
Aug 18, 2017 25.63 25.64 25.62 25.62 1,194,884 -0.02(-0.07%)
Aug 17, 2017 25.62 25.63 25.60 25.63 974,803 +0.02(+0.07%)
Aug 16, 2017 25.59 25.62 25.59 25.62 1,049,184 +0.01(+0.03%)
Aug 15, 2017 25.62 25.62 25.59 25.61 250,074 -0.01(-0.03%)
Aug 14, 2017 25.61 25.62 25.60 25.62 326,736 +0.01(+0.03%)
Aug 11, 2017 25.59 25.62 25.59 25.61 292,093 +0.00(+0.00%)
Aug 10, 2017 25.62 25.62 25.60 25.61 334,790 -0.01(-0.03%)
Aug 09, 2017 25.61 25.62 25.59 25.62 1,437,017 +0.03(+0.13%)
Aug 08, 2017 25.62 25.62 25.58 25.58 275,628 -0.03(-0.13%)
Aug 07, 2017 25.62 25.62 25.60 25.62 181,309 +0.00(+0.00%)
Aug 04, 2017 25.60 25.62 25.60 25.62 314,181 +0.02(+0.07%)
Aug 03, 2017 25.60 25.62 25.60 25.60 253,314 -0.02(-0.07%)
Aug 02, 2017 25.62 25.62 25.60 25.62 336,945 -0.01(-0.03%)
Aug 01, 2017 25.61 25.62 25.60 25.62 322,445 +0.02(+0.08%)
Jul 31, 2017 25.59 25.61 25.59 25.60 255,956 +0.01(+0.03%)
Jul 28, 2017 25.58 25.60 25.58 25.59 480,129 +0.01(+0.03%)
Jul 27, 2017 25.58 25.60 25.58 25.59 294,309 +0.00(+0.00%)
Jul 26, 2017 25.58 25.59 25.57 25.59 289,250 +0.02(+0.10%)
Jul 25, 2017 25.58 25.59 25.56 25.56 364,569 -0.01(-0.03%)
Jul 24, 2017 25.59 25.59 25.57 25.57 1,883,401 -0.03(-0.13%)
Jul 21, 2017 25.59 25.60 25.58 25.60 361,793 +0.02(+0.07%)
Jul 20, 2017 25.59 25.59 25.57 25.59 418,698 +0.01(+0.03%)
Jul 19, 2017 25.59 25.59 25.56 25.58 1,321,780 -0.01(-0.03%)
Jul 18, 2017 25.58 25.59 25.57 25.59 4,169,239 +0.02(+0.10%)
Jul 17, 2017 25.58 25.59 25.56 25.56 381,057 -0.01(-0.03%)
Jul 14, 2017 25.56 25.58 25.56 25.57 194,554 +0.00(+0.00%)
Jul 13, 2017 25.56 25.59 25.55 25.57 288,388 +0.00(+0.00%)
Jul 12, 2017 25.56 25.58 25.55 25.57 704,321 +0.02(+0.07%)
Jul 11, 2017 25.52 25.55 25.52 25.55 314,270 +0.02(+0.07%)
Jul 10, 2017 25.52 25.54 25.52 25.54 225,064 +0.02(+0.07%)
Jul 07, 2017 25.51 25.52 25.51 25.52 251,515 +0.01(+0.03%)
Jul 06, 2017 25.50 25.52 25.50 25.51 170,077 +0.00(+0.00%)
Jul 05, 2017 25.51 25.51 25.49 25.51 467,930 +0.02(+0.07%)
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.