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 (%)
Aug 31, 2021 28.50 28.51 28.49 28.50 1,767,384 +0.01(+0.03%)
Aug 30, 2021 28.49 28.50 28.48 28.49 927,806 -0.01(-0.03%)
Aug 27, 2021 28.46 28.50 28.46 28.50 1,881,680 +0.03(+0.10%)
Aug 26, 2021 28.46 28.48 28.46 28.47 1,554,188 +0.00(+0.00%)
Aug 25, 2021 28.46 28.48 28.46 28.47 1,188,262 +0.00(+0.00%)
Aug 24, 2021 28.47 28.47 28.46 28.47 864,636 +0.01(+0.03%)
Aug 23, 2021 28.47 28.47 28.46 28.46 986,075 -0.01(-0.03%)
Aug 20, 2021 28.47 28.47 28.46 28.47 1,919,450 +0.00(+0.00%)
Aug 19, 2021 28.47 28.47 28.45 28.47 1,779,093 +0.00(+0.00%)
Aug 18, 2021 28.48 28.48 28.45 28.47 1,390,698 +0.00(+0.00%)
Aug 17, 2021 28.48 28.48 28.46 28.47 2,508,674 -0.01(-0.03%)
Aug 16, 2021 28.47 28.48 28.46 28.48 1,645,213 +0.00(+0.00%)
Aug 13, 2021 28.46 28.48 28.46 28.48 1,688,269 +0.02(+0.06%)
Aug 12, 2021 28.47 28.48 28.44 28.46 1,260,748 +0.00(+0.00%)
Aug 11, 2021 28.45 28.47 28.43 28.46 1,293,974 +0.01(+0.03%)
Aug 10, 2021 28.45 28.46 28.44 28.45 1,816,410 +0.00(+0.00%)
Aug 09, 2021 28.49 28.49 28.45 28.45 1,271,735 -0.03(-0.10%)
Aug 06, 2021 28.48 28.48 28.46 28.48 1,300,533 +0.01(+0.03%)
Aug 05, 2021 28.50 28.50 28.47 28.47 1,711,051 -0.02(-0.06%)
Aug 04, 2021 28.50 28.51 28.49 28.49 2,000,741 -0.02(-0.06%)
Aug 03, 2021 28.51 28.51 28.49 28.51 1,303,237 +0.00(+0.00%)
Aug 02, 2021 28.51 28.51 28.49 28.51 1,005,025 +0.01(+0.04%)
Jul 30, 2021 28.48 28.49 28.47 28.49 1,527,524 +0.01(+0.03%)
Jul 29, 2021 28.48 28.49 28.47 28.48 1,175,534 +0.01(+0.03%)
Jul 28, 2021 28.47 28.49 28.47 28.47 1,497,030 +0.01(+0.03%)
Jul 27, 2021 28.47 28.47 28.47 28.47 1,057,389 -0.01(-0.03%)
Jul 26, 2021 28.47 28.47 28.46 28.47 1,361,637 +0.02(+0.06%)
Jul 23, 2021 28.47 28.47 28.46 28.46 2,087,017 -0.02(-0.06%)
Jul 22, 2021 28.47 28.47 28.46 28.47 1,581,145 +0.01(+0.03%)
Jul 21, 2021 28.47 28.47 28.46 28.47 927,090 +0.00(+0.00%)
Jul 20, 2021 28.46 28.47 28.46 28.47 1,089,635 +0.01(+0.03%)
Jul 19, 2021 28.46 28.46 28.45 28.46 774,250 -0.01(-0.03%)
Jul 16, 2021 28.45 28.47 28.44 28.47 1,244,358 +0.01(+0.03%)
Jul 15, 2021 28.47 28.47 28.44 28.46 1,391,390 -0.01(-0.03%)
Jul 14, 2021 28.45 28.47 28.45 28.47 1,530,967 +0.03(+0.10%)
Jul 13, 2021 28.45 28.46 28.44 28.44 2,127,112 -0.03(-0.10%)
Jul 12, 2021 28.45 28.47 28.45 28.47 2,156,536 +0.01(+0.03%)
Jul 09, 2021 28.46 28.47 28.44 28.46 2,130,076 -0.02(-0.06%)
Jul 08, 2021 28.49 28.49 28.45 28.47 1,926,463 +0.01(+0.03%)
Jul 07, 2021 28.46 28.47 28.46 28.47 1,182,677 -0.01(-0.03%)
Jul 06, 2021 28.46 28.47 28.45 28.47 2,968,650 +0.02(+0.06%)
Jul 02, 2021 28.47 28.47 28.44 28.46 1,370,036 +0.01(+0.03%)
Jul 01, 2021 28.47 28.47 28.44 28.45 2,733,375 -0.01(-0.04%)
Jun 30, 2021 28.44 28.46 28.44 28.46 1,230,082 +0.01(+0.03%)
Jun 29, 2021 28.46 28.46 28.44 28.45 2,766,376 +0.01(+0.03%)
Jun 28, 2021 28.45 28.45 28.44 28.44 1,059,236 +0.01(+0.03%)
Jun 25, 2021 28.43 28.44 28.43 28.43 1,867,075 +0.00(+0.00%)
Jun 24, 2021 28.43 28.45 28.42 28.43 1,443,729 +0.00(+0.00%)
Jun 23, 2021 28.45 28.46 28.43 28.43 3,021,837 -0.01(-0.03%)
Jun 22, 2021 28.45 28.46 28.43 28.44 1,253,035 +0.00(+0.00%)
Jun 21, 2021 28.41 28.44 28.41 28.44 2,413,414 +0.02(+0.06%)
Jun 18, 2021 28.44 28.44 28.42 28.42 2,720,186 -0.02(-0.06%)
Jun 17, 2021 28.47 28.47 27.16 28.44 1,176,988 -0.03(-0.10%)
Jun 16, 2021 28.48 28.49 28.45 28.47 903,792 -0.02(-0.06%)
Jun 15, 2021 28.48 28.49 28.48 28.49 1,012,440 +0.00(+0.00%)
Jun 14, 2021 28.49 28.50 28.48 28.49 901,019 +0.00(+0.00%)
Jun 11, 2021 28.50 28.50 28.49 28.49 1,029,634 +0.00(+0.00%)
Jun 10, 2021 28.50 28.50 28.48 28.49 876,225 -0.01(-0.03%)
Jun 09, 2021 28.49 28.50 28.48 28.50 2,687,550 +0.02(+0.06%)
Jun 08, 2021 28.47 28.49 28.47 28.48 1,040,322 +0.00(+0.00%)
Jun 07, 2021 28.46 28.49 28.46 28.48 1,041,270 -0.01(-0.03%)
Jun 04, 2021 28.47 28.49 28.46 28.49 767,571 +0.02(+0.06%)
Jun 03, 2021 28.49 28.49 28.46 28.47 894,498 -0.03(-0.10%)
Jun 02, 2021 28.50 28.50 28.48 28.50 1,304,461 +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.