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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.62 27.66 27.60 27.63 6,321,326 +0.04(+0.16%)
Feb 27, 2020 27.58 27.62 27.58 27.58 4,342,040 +0.00(+0.00%)
Feb 26, 2020 27.57 27.59 27.57 27.58 1,855,976 +0.01(+0.03%)
Feb 25, 2020 27.57 27.60 27.56 27.58 4,620,193 +0.03(+0.10%)
Feb 24, 2020 27.56 27.58 27.55 27.55 1,141,551 +0.02(+0.06%)
Feb 21, 2020 27.53 27.56 27.52 27.53 1,133,010 +0.02(+0.06%)
Feb 20, 2020 27.50 27.53 27.50 27.51 999,248 +0.00(+0.00%)
Feb 19, 2020 27.50 27.51 27.50 27.51 1,273,939 +0.00(+0.00%)
Feb 18, 2020 27.53 27.53 27.50 27.51 984,577 +0.02(+0.06%)
Feb 14, 2020 27.50 27.50 27.50 27.50 728,155 +0.00(+0.00%)
Feb 13, 2020 27.49 27.50 27.49 27.50 928,572 +0.00(+0.00%)
Feb 12, 2020 27.50 27.50 27.48 27.50 967,284 +0.01(+0.03%)
Feb 11, 2020 27.51 27.51 27.49 27.49 1,078,500 -0.02(-0.06%)
Feb 10, 2020 27.52 27.52 27.50 27.50 720,640 +0.01(+0.03%)
Feb 07, 2020 27.50 27.50 27.47 27.50 3,515,235 +0.02(+0.06%)
Feb 06, 2020 27.48 27.48 27.47 27.48 914,323 +0.00(+0.00%)
Feb 05, 2020 27.46 27.49 27.46 27.48 1,106,371 +0.00(+0.00%)
Feb 04, 2020 27.48 27.50 27.47 27.48 996,678 -0.02(-0.06%)
Feb 03, 2020 27.50 27.50 27.48 27.50 816,153 -0.02(-0.08%)
Jan 31, 2020 27.48 27.52 27.47 27.52 896,971 +0.05(+0.19%)
Jan 30, 2020 27.47 27.48 27.46 27.46 835,991 +0.00(+0.00%)
Jan 29, 2020 27.45 27.47 27.44 27.46 2,817,365 +0.03(+0.10%)
Jan 28, 2020 27.45 27.46 27.44 27.44 2,915,762 +0.01(+0.03%)
Jan 27, 2020 27.46 27.46 27.43 27.43 1,964,015 -0.01(-0.03%)
Jan 24, 2020 27.44 27.44 27.42 27.44 3,543,019 +0.00(+0.00%)
Jan 23, 2020 27.43 27.48 27.42 27.44 6,769,092 +0.02(+0.06%)
Jan 22, 2020 27.42 27.42 27.41 27.42 2,356,999 +0.00(+0.00%)
Jan 21, 2020 27.38 27.42 27.38 27.42 3,945,503 +0.04(+0.16%)
Jan 17, 2020 27.39 27.39 27.38 27.38 1,171,574 -0.02(-0.06%)
Jan 16, 2020 27.38 27.39 27.37 27.39 2,785,216 +0.03(+0.10%)
Jan 15, 2020 27.38 27.38 27.37 27.37 1,354,808 -0.01(-0.03%)
Jan 14, 2020 27.38 27.38 27.37 27.38 1,152,528 +0.00(+0.00%)
Jan 13, 2020 27.38 27.38 27.37 27.38 1,538,219 -0.01(-0.03%)
Jan 10, 2020 27.38 27.38 27.37 27.38 1,243,607 +0.01(+0.03%)
Jan 09, 2020 27.34 27.38 27.34 27.38 2,130,662 +0.01(+0.03%)
Jan 08, 2020 27.38 27.38 27.36 27.37 753,267 +0.01(+0.03%)
Jan 07, 2020 27.36 27.38 27.36 27.36 2,034,564 -0.02(-0.06%)
Jan 06, 2020 27.36 27.38 27.36 27.38 1,488,196 +0.00(+0.00%)
Jan 03, 2020 27.37 27.38 27.35 27.38 960,774 +0.02(+0.06%)
Jan 02, 2020 27.37 27.37 27.35 27.36 985,870 +0.00(+0.00%)
Dec 31, 2019 27.35 27.36 27.33 27.36 1,244,734 +0.03(+0.10%)
Dec 30, 2019 27.33 27.35 27.32 27.33 1,160,240 +0.00(+0.00%)
Dec 27, 2019 27.32 27.34 27.30 27.33 677,152 +0.02(+0.06%)
Dec 26, 2019 27.32 27.32 27.30 27.31 737,086 +0.01(+0.03%)
Dec 24, 2019 27.30 27.30 27.28 27.30 326,007 +0.01(+0.03%)
Dec 23, 2019 27.29 27.30 27.27 27.30 1,269,760 +0.00(+0.00%)
Dec 20, 2019 27.29 27.30 27.28 27.30 1,772,411 -0.01(-0.05%)
Dec 19, 2019 27.29 27.31 27.29 27.31 872,834 +0.02(+0.06%)
Dec 18, 2019 27.28 27.29 27.27 27.29 1,420,404 +0.00(+0.00%)
Dec 17, 2019 27.27 27.29 27.27 27.29 606,110 +0.02(+0.06%)
Dec 16, 2019 27.29 27.29 27.27 27.27 1,157,430 -0.02(-0.06%)
Dec 13, 2019 27.26 27.29 27.26 27.29 984,411 +0.04(+0.16%)
Dec 12, 2019 27.26 27.29 27.25 27.25 705,190 -0.02(-0.06%)
Dec 11, 2019 27.26 27.27 27.26 27.26 945,099 +0.00(+0.00%)
Dec 10, 2019 27.27 27.27 27.25 27.26 1,835,353 +0.01(+0.03%)
Dec 09, 2019 27.26 27.28 27.26 27.26 2,403,612 -0.01(-0.03%)
Dec 06, 2019 27.26 27.27 27.25 27.26 1,076,594 +0.00(+0.00%)
Dec 05, 2019 27.28 27.28 27.26 27.26 1,451,229 -0.04(-0.13%)
Dec 04, 2019 27.28 27.30 27.26 27.30 1,041,264 +0.01(+0.03%)
Dec 03, 2019 27.28 27.30 27.27 27.29 1,157,288 +0.04(+0.16%)
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.