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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.08 25.11 25.08 25.10 221,920 +0.01(+0.03%)
Nov 26, 2014 25.09 25.09 25.09 25.09 435,212 +0.02(+0.06%)
Nov 25, 2014 25.05 25.09 25.05 25.08 334,713 +0.01(+0.03%)
Nov 24, 2014 25.05 25.09 25.04 25.07 498,508 +0.02(+0.10%)
Nov 21, 2014 25.04 25.07 25.04 25.04 417,669 -0.01(-0.03%)
Nov 20, 2014 25.05 25.06 25.04 25.05 609,318 +0.01(+0.03%)
Nov 19, 2014 25.04 25.05 25.03 25.04 273,082 -0.01(-0.03%)
Nov 18, 2014 25.05 25.06 25.04 25.05 705,575 +0.00(+0.00%)
Nov 17, 2014 25.04 25.06 25.04 25.05 296,813 +0.01(+0.03%)
Nov 14, 2014 25.06 25.07 25.04 25.04 800,907 -0.01(-0.05%)
Nov 13, 2014 25.06 25.06 25.04 25.06 429,495 +0.01(+0.04%)
Nov 12, 2014 25.06 25.06 25.04 25.05 404,590 +0.01(+0.04%)
Nov 11, 2014 25.05 25.08 25.03 25.04 322,250 -0.02(-0.07%)
Nov 10, 2014 25.09 25.09 25.05 25.05 250,162 -0.02(-0.10%)
Nov 07, 2014 25.04 25.08 25.04 25.08 336,911 +0.02(+0.07%)
Nov 06, 2014 25.07 25.07 25.04 25.06 297,769 +0.00(+0.00%)
Nov 05, 2014 25.06 25.08 25.04 25.06 644,446 +0.00(+0.00%)
Nov 04, 2014 25.05 25.08 25.05 25.06 257,301 -0.01(-0.03%)
Nov 03, 2014 25.09 25.10 25.05 25.07 1,180,414 -0.03(-0.10%)
Oct 31, 2014 25.08 25.10 25.06 25.09 766,034 -0.01(-0.03%)
Oct 30, 2014 25.08 25.10 25.07 25.10 1,190,487 +0.03(+0.13%)
Oct 29, 2014 25.08 25.10 25.05 25.07 780,418 +0.00(+0.00%)
Oct 28, 2014 25.09 25.11 25.07 25.07 478,127 -0.01(-0.03%)
Oct 27, 2014 25.09 25.09 25.08 25.08 1,598,951 -0.01(-0.03%)
Oct 24, 2014 25.12 25.12 25.09 25.09 1,235,788 -0.03(-0.11%)
Oct 23, 2014 25.10 25.12 25.10 25.11 460,359 -0.00(-0.02%)
Oct 22, 2014 25.11 25.13 25.11 25.12 478,051 -0.01(-0.03%)
Oct 21, 2014 25.13 25.16 25.11 25.13 1,197,195 +0.02(+0.06%)
Oct 20, 2014 25.11 25.13 25.10 25.11 487,162 +0.00(+0.00%)
Oct 17, 2014 25.12 25.13 25.09 25.11 359,700 +0.00(+0.00%)
Oct 16, 2014 25.11 25.13 25.10 25.11 449,875 +0.00(+0.00%)
Oct 15, 2014 25.13 25.14 25.10 25.11 1,037,934 +0.03(+0.13%)
Oct 14, 2014 25.07 25.09 25.07 25.08 284,390 +0.02(+0.07%)
Oct 13, 2014 25.07 25.09 25.06 25.06 634,505 +0.00(+0.00%)
Oct 10, 2014 25.06 25.09 25.05 25.06 271,571 +0.01(+0.03%)
Oct 09, 2014 25.06 25.09 25.05 25.05 278,104 -0.02(-0.07%)
Oct 08, 2014 25.05 25.09 25.05 25.07 1,502,771 +0.02(+0.10%)
Oct 07, 2014 25.05 25.07 25.05 25.05 303,138 -0.01(-0.03%)
Oct 06, 2014 25.05 25.05 25.03 25.05 612,660 +0.03(+0.13%)
Oct 03, 2014 25.04 25.04 25.01 25.02 343,643 -0.02(-0.10%)
Oct 02, 2014 25.05 25.06 25.03 25.05 681,970 -0.01(-0.03%)
Oct 01, 2014 25.02 25.06 25.02 25.05 1,482,537 +0.03(+0.13%)
Sep 30, 2014 25.01 25.03 25.01 25.02 528,676 +0.02(+0.07%)
Sep 29, 2014 25.00 25.02 25.00 25.00 488,928 -0.02(-0.07%)
Sep 26, 2014 25.02 25.02 25.00 25.02 323,581 +0.01(+0.03%)
Sep 25, 2014 25.03 25.04 25.01 25.01 376,868 -0.02(-0.07%)
Sep 24, 2014 25.04 25.04 25.01 25.03 604,810 +0.00(+0.00%)
Sep 23, 2014 25.04 25.04 25.01 25.03 486,344 +0.00(+0.00%)
Sep 22, 2014 25.01 25.03 25.01 25.03 397,387 +0.00(+0.00%)
Sep 19, 2014 25.00 25.03 25.00 25.03 239,775 +0.02(+0.10%)
Sep 18, 2014 25.00 25.03 25.00 25.00 893,506 -0.01(-0.03%)
Sep 17, 2014 25.02 25.04 25.00 25.01 458,740 -0.02(-0.07%)
Sep 16, 2014 25.04 25.04 25.02 25.03 514,195 +0.00(+0.00%)
Sep 15, 2014 25.04 25.04 25.02 25.03 469,688 +0.00(+0.00%)
Sep 12, 2014 25.01 25.03 25.01 25.03 734,475 +0.00(+0.00%)
Sep 11, 2014 25.01 25.04 25.01 25.03 622,697 +0.01(+0.03%)
Sep 10, 2014 25.03 25.04 25.02 25.02 732,648 -0.02(-0.07%)
Sep 09, 2014 25.03 25.04 25.03 25.04 539,578 -0.01(-0.03%)
Sep 08, 2014 25.04 25.06 25.04 25.04 246,239 +0.01(+0.03%)
Sep 05, 2014 25.06 25.07 25.04 25.04 1,704,974 -0.02(-0.07%)
Sep 04, 2014 25.04 25.06 25.04 25.05 383,298 +0.02(+0.07%)
Sep 03, 2014 25.04 25.05 25.04 25.04 304,413 -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.