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

29.51 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.57 28.61 28.57 28.59 782,211 +0.01(+0.03%)
Sep 29, 2020 28.58 28.59 28.57 28.58 643,107 +0.01(+0.03%)
Sep 28, 2020 28.58 28.58 28.55 28.57 645,302 +0.02(+0.06%)
Sep 25, 2020 28.54 28.57 28.54 28.55 1,194,430 +0.00(+0.00%)
Sep 24, 2020 28.58 28.58 28.54 28.55 918,252 -0.02(-0.06%)
Sep 23, 2020 28.61 28.61 28.57 28.57 697,089 -0.04(-0.13%)
Sep 22, 2020 28.59 28.61 28.59 28.61 1,159,624 +0.02(+0.06%)
Sep 21, 2020 28.61 28.61 28.59 28.59 737,352 -0.01(-0.03%)
Sep 18, 2020 28.62 28.62 28.60 28.60 668,156 -0.01(-0.03%)
Sep 17, 2020 28.62 28.62 28.60 28.61 666,236 -0.01(-0.03%)
Sep 16, 2020 28.62 28.62 28.60 28.62 884,149 +0.01(+0.03%)
Sep 15, 2020 28.60 28.61 28.59 28.61 1,253,666 +0.02(+0.06%)
Sep 14, 2020 28.62 28.62 28.59 28.59 515,586 -0.01(-0.03%)
Sep 11, 2020 28.60 28.60 28.58 28.60 1,031,149 +0.01(+0.03%)
Sep 10, 2020 28.60 28.60 28.57 28.59 2,207,369 +0.01(+0.03%)
Sep 09, 2020 28.59 28.60 28.56 28.58 2,696,393 +0.01(+0.03%)
Sep 08, 2020 28.58 28.59 28.56 28.57 1,393,783 -0.01(-0.03%)
Sep 04, 2020 28.60 28.61 28.57 28.58 794,458 -0.01(-0.03%)
Sep 03, 2020 28.62 28.63 28.59 28.59 1,140,610 -0.03(-0.10%)
Sep 02, 2020 28.62 28.62 28.60 28.62 1,499,276 -0.01(-0.03%)
Sep 01, 2020 28.57 28.63 28.57 28.62 1,732,973 +0.02(+0.08%)
Aug 31, 2020 28.56 28.61 28.56 28.60 1,570,993 +0.03(+0.10%)
Aug 28, 2020 28.56 28.60 28.56 28.57 1,157,849 +0.00(+0.00%)
Aug 27, 2020 28.56 28.58 28.56 28.57 1,373,663 +0.00(+0.00%)
Aug 26, 2020 28.58 28.58 28.56 28.57 1,099,312 +0.00(+0.00%)
Aug 25, 2020 28.58 28.58 28.55 28.57 752,578 +0.00(+0.00%)
Aug 24, 2020 28.58 28.58 28.56 28.57 780,487 -0.01(-0.03%)
Aug 21, 2020 28.57 28.58 28.55 28.58 1,063,010 +0.00(+0.00%)
Aug 20, 2020 28.57 28.58 28.55 28.58 919,551 +0.03(+0.10%)
Aug 19, 2020 28.56 28.57 28.55 28.55 725,929 -0.01(-0.03%)
Aug 18, 2020 28.55 28.56 28.55 28.56 707,413 +0.02(+0.06%)
Aug 17, 2020 28.55 28.56 28.53 28.55 1,365,610 +0.01(+0.03%)
Aug 14, 2020 28.56 28.56 28.53 28.54 1,182,576 -0.01(-0.03%)
Aug 13, 2020 28.56 28.56 28.53 28.55 841,595 -0.02(-0.06%)
Aug 12, 2020 28.58 28.60 28.55 28.56 1,298,876 +0.00(+0.00%)
Aug 11, 2020 28.59 28.59 28.55 28.56 1,152,796 -0.01(-0.03%)
Aug 10, 2020 28.59 28.59 28.56 28.57 729,480 +0.01(+0.03%)
Aug 07, 2020 28.59 28.59 28.56 28.56 1,310,823 -0.01(-0.03%)
Aug 06, 2020 28.59 28.59 28.57 28.57 1,546,363 -0.01(-0.03%)
Aug 05, 2020 28.57 28.58 28.56 28.58 753,963 +0.00(+0.00%)
Aug 04, 2020 28.58 28.59 28.56 28.58 706,426 +0.02(+0.06%)
Aug 03, 2020 28.55 28.57 28.54 28.56 610,891 +0.01(+0.02%)
Jul 31, 2020 28.55 28.57 28.53 28.56 1,800,974 +0.03(+0.10%)
Jul 30, 2020 28.54 28.56 28.52 28.53 702,996 +0.00(+0.00%)
Jul 29, 2020 28.52 28.55 28.50 28.53 1,776,606 +0.02(+0.06%)
Jul 28, 2020 28.52 28.53 28.51 28.51 565,341 +0.01(+0.03%)
Jul 27, 2020 28.52 28.52 28.49 28.50 669,266 +0.00(+0.00%)
Jul 24, 2020 28.51 28.52 28.50 28.50 869,891 -0.01(-0.03%)
Jul 23, 2020 28.53 28.53 28.50 28.51 864,697 -0.02(-0.06%)
Jul 22, 2020 28.53 28.53 28.51 28.53 907,081 +0.02(+0.06%)
Jul 21, 2020 28.51 28.53 28.50 28.51 1,114,422 +0.02(+0.06%)
Jul 20, 2020 28.48 28.51 28.48 28.49 855,806 +0.00(+0.00%)
Jul 17, 2020 28.49 28.50 28.47 28.49 765,227 +0.01(+0.03%)
Jul 16, 2020 28.50 28.50 28.48 28.49 807,383 +0.01(+0.03%)
Jul 15, 2020 28.49 28.50 28.46 28.48 869,691 +0.00(+0.00%)
Jul 14, 2020 28.48 28.48 28.45 28.48 918,264 +0.04(+0.13%)
Jul 13, 2020 28.47 28.48 28.44 28.44 1,420,517 +0.00(+0.00%)
Jul 10, 2020 28.48 28.49 28.44 28.44 1,194,339 -0.02(-0.06%)
Jul 09, 2020 28.45 28.47 28.44 28.46 634,300 +0.01(+0.03%)
Jul 08, 2020 28.44 28.47 28.44 28.45 1,480,310 -0.01(-0.03%)
Jul 07, 2020 28.49 28.49 28.44 28.46 861,222 +0.00(+0.00%)
Jul 06, 2020 28.50 28.50 28.46 28.46 816,728 -0.02(-0.06%)
Jul 02, 2020 28.48 28.49 28.47 28.48 578,460 +0.04(+0.13%)
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.