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 (%)
Apr 30, 2021 28.44 28.44 28.43 28.44 4,694,959 +0.00(+0.00%)
Apr 29, 2021 28.43 28.44 28.42 28.44 5,299,556 +0.01(+0.03%)
Apr 28, 2021 28.44 28.44 28.42 28.43 1,569,713 +0.00(+0.00%)
Apr 27, 2021 28.44 28.44 28.41 28.43 2,083,229 +0.01(+0.03%)
Apr 26, 2021 28.43 28.44 28.42 28.42 1,269,542 -0.01(-0.03%)
Apr 23, 2021 28.42 28.44 28.41 28.43 1,667,783 +0.01(+0.03%)
Apr 22, 2021 28.41 28.43 28.41 28.42 2,063,618 +0.00(+0.00%)
Apr 21, 2021 28.42 28.42 28.40 28.42 1,132,974 +0.01(+0.03%)
Apr 20, 2021 28.40 28.42 28.40 28.41 1,042,854 +0.00(+0.00%)
Apr 19, 2021 28.40 28.41 28.39 28.41 1,673,063 -0.01(-0.03%)
Apr 16, 2021 28.40 28.42 28.40 28.42 935,972 +0.00(+0.00%)
Apr 15, 2021 28.40 28.43 28.40 28.42 1,686,144 +0.01(+0.03%)
Apr 14, 2021 28.42 28.42 28.41 28.41 1,132,951 +0.00(+0.00%)
Apr 13, 2021 28.40 28.42 28.40 28.41 1,160,654 +0.01(+0.03%)
Apr 12, 2021 28.41 28.41 28.39 28.40 1,726,536 -0.02(-0.06%)
Apr 09, 2021 28.41 28.42 28.40 28.42 1,572,258 +0.02(+0.06%)
Apr 08, 2021 28.40 28.41 28.39 28.40 926,740 +0.00(+0.00%)
Apr 07, 2021 28.40 28.41 28.39 28.40 1,058,559 -0.02(-0.06%)
Apr 06, 2021 28.38 28.42 28.38 28.42 2,478,317 +0.03(+0.10%)
Apr 05, 2021 28.38 28.39 28.37 28.39 1,012,723 +0.00(+0.00%)
Apr 01, 2021 28.42 28.44 28.37 28.39 4,523,409 +0.00(+0.00%)
Mar 31, 2021 28.38 28.42 28.38 28.39 10,062,763 +0.01(+0.03%)
Mar 30, 2021 28.38 28.39 28.36 28.38 1,970,015 +0.01(+0.03%)
Mar 29, 2021 28.38 28.38 28.36 28.37 1,333,539 -0.01(-0.03%)
Mar 26, 2021 28.38 28.38 28.36 28.38 650,019 +0.00(+0.00%)
Mar 25, 2021 28.37 28.38 28.36 28.38 1,039,503 +0.01(+0.03%)
Mar 24, 2021 28.35 28.37 28.35 28.37 2,137,660 +0.00(+0.00%)
Mar 23, 2021 28.36 28.37 28.35 28.37 2,614,634 +0.01(+0.03%)
Mar 22, 2021 28.36 28.37 28.35 28.36 1,339,511 +0.01(+0.03%)
Mar 19, 2021 28.33 28.37 28.33 28.35 2,308,373 +0.01(+0.03%)
Mar 18, 2021 28.35 28.38 28.33 28.34 1,582,387 -0.04(-0.13%)
Mar 17, 2021 28.34 28.38 28.34 28.38 3,527,049 +0.02(+0.06%)
Mar 16, 2021 28.37 28.37 28.34 28.36 909,742 +0.02(+0.06%)
Mar 15, 2021 28.34 28.36 28.34 28.34 1,215,395 +0.01(+0.03%)
Mar 12, 2021 28.34 28.37 28.34 28.34 1,239,271 -0.03(-0.10%)
Mar 11, 2021 28.36 28.37 28.33 28.36 889,540 +0.02(+0.06%)
Mar 10, 2021 28.33 28.35 28.32 28.34 1,006,852 +0.01(+0.03%)
Mar 09, 2021 28.32 28.34 28.32 28.34 1,646,477 +0.02(+0.06%)
Mar 08, 2021 28.36 28.37 28.32 28.32 2,237,192 -0.05(-0.19%)
Mar 05, 2021 28.38 28.40 28.34 28.37 1,273,900 +0.00(+0.00%)
Mar 04, 2021 28.40 28.41 28.36 28.37 2,612,917 -0.03(-0.10%)
Mar 03, 2021 28.41 28.41 28.38 28.40 1,991,643 -0.01(-0.03%)
Mar 02, 2021 28.39 28.42 28.39 28.41 1,741,681 -0.02(-0.06%)
Mar 01, 2021 28.40 28.43 28.40 28.43 1,586,194 +0.02(+0.09%)
Feb 26, 2021 28.35 28.40 28.35 28.40 2,079,227 +0.03(+0.10%)
Feb 25, 2021 28.42 28.42 28.37 28.37 2,193,056 -0.05(-0.16%)
Feb 24, 2021 28.43 28.44 28.41 28.42 1,634,466 -0.01(-0.03%)
Feb 23, 2021 28.42 28.43 28.41 28.43 1,614,659 +0.00(+0.00%)
Feb 22, 2021 28.41 28.44 28.41 28.43 1,235,021 +0.01(+0.03%)
Feb 19, 2021 28.44 28.45 28.42 28.42 3,390,187 -0.01(-0.03%)
Feb 18, 2021 28.43 28.45 28.43 28.43 1,947,343 +0.00(+0.00%)
Feb 17, 2021 28.43 28.45 28.42 28.43 2,139,502 -0.01(-0.03%)
Feb 16, 2021 28.42 28.44 28.42 28.44 1,383,939 +0.02(+0.06%)
Feb 12, 2021 28.44 28.44 28.42 28.42 1,633,813 -0.02(-0.06%)
Feb 11, 2021 28.44 28.44 28.42 28.44 724,934 +0.00(+0.00%)
Feb 10, 2021 28.42 28.44 28.42 28.44 1,909,095 +0.03(+0.10%)
Feb 09, 2021 28.42 28.43 28.41 28.41 1,049,835 -0.01(-0.03%)
Feb 08, 2021 28.43 28.44 28.42 28.42 1,797,685 -0.01(-0.03%)
Feb 05, 2021 28.42 28.43 28.41 28.43 1,562,043 +0.02(+0.06%)
Feb 04, 2021 28.42 28.42 28.39 28.41 2,056,608 +0.00(+0.00%)
Feb 03, 2021 28.41 28.42 28.40 28.41 1,065,231 -0.01(-0.03%)
Feb 02, 2021 28.40 28.42 28.40 28.42 980,949 +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.