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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.82 27.83 27.81 27.82 1,333,585 +0.00(+0.00%)
Nov 27, 2019 27.82 27.84 27.80 27.82 698,232 +0.00(+0.00%)
Nov 26, 2019 27.84 27.84 27.82 27.82 1,107,358 +0.00(+0.00%)
Nov 25, 2019 27.81 27.83 27.81 27.82 734,997 +0.01(+0.03%)
Nov 22, 2019 27.83 27.84 27.80 27.81 714,979 -0.01(-0.03%)
Nov 21, 2019 27.83 27.83 27.81 27.82 600,071 -0.02(-0.06%)
Nov 20, 2019 27.83 27.84 27.82 27.84 969,676 +0.02(+0.06%)
Nov 19, 2019 27.82 27.82 27.81 27.82 634,746 +0.01(+0.03%)
Nov 18, 2019 27.80 27.84 27.80 27.81 850,322 +0.00(+0.00%)
Nov 15, 2019 27.81 27.81 27.79 27.81 716,198 +0.00(+0.00%)
Nov 14, 2019 27.79 27.83 27.79 27.81 1,091,634 +0.01(+0.03%)
Nov 13, 2019 27.79 27.80 27.78 27.80 794,747 +0.02(+0.07%)
Nov 12, 2019 27.78 27.78 27.75 27.78 709,228 +0.02(+0.06%)
Nov 11, 2019 27.75 27.77 27.75 27.76 459,499 -0.01(-0.03%)
Nov 08, 2019 27.77 27.78 27.75 27.77 851,498 +0.02(+0.06%)
Nov 07, 2019 27.79 27.79 27.75 27.75 642,213 -0.03(-0.10%)
Nov 06, 2019 27.76 27.80 27.76 27.78 1,662,763 +0.02(+0.06%)
Nov 05, 2019 27.79 27.79 27.75 27.76 958,899 -0.01(-0.03%)
Nov 04, 2019 27.80 27.80 27.77 27.77 1,261,766 -0.01(-0.03%)
Nov 01, 2019 27.79 27.81 27.78 27.78 2,201,385 -0.01(-0.04%)
Oct 31, 2019 27.78 27.81 27.78 27.79 1,115,487 +0.02(+0.06%)
Oct 30, 2019 27.75 27.77 27.73 27.77 753,003 +0.04(+0.13%)
Oct 29, 2019 27.77 27.77 27.74 27.74 1,124,850 -0.01(-0.03%)
Oct 28, 2019 27.76 27.77 27.75 27.75 631,401 -0.01(-0.03%)
Oct 25, 2019 27.76 27.78 27.75 27.76 631,754 -0.02(-0.06%)
Oct 24, 2019 27.78 27.78 27.77 27.77 682,948 +0.02(+0.06%)
Oct 23, 2019 27.77 27.78 27.76 27.76 861,120 +0.01(+0.03%)
Oct 22, 2019 27.76 27.77 27.74 27.75 702,359 -0.01(-0.03%)
Oct 21, 2019 27.77 27.77 27.75 27.76 436,990 -0.01(-0.03%)
Oct 18, 2019 27.77 27.77 27.75 27.77 527,610 +0.01(+0.03%)
Oct 17, 2019 27.76 27.77 27.74 27.76 1,071,466 +0.03(+0.10%)
Oct 16, 2019 27.74 27.76 27.73 27.73 2,158,001 +0.01(+0.03%)
Oct 15, 2019 27.73 27.75 27.72 27.72 2,035,430 -0.02(-0.06%)
Oct 14, 2019 27.74 27.75 27.71 27.74 500,992 +0.03(+0.10%)
Oct 11, 2019 27.77 27.77 27.71 27.71 608,191 -0.05(-0.19%)
Oct 10, 2019 27.78 27.78 27.75 27.77 626,828 +0.00(+0.00%)
Oct 09, 2019 27.78 27.80 27.77 27.77 913,770 -0.02(-0.06%)
Oct 08, 2019 27.80 27.80 27.77 27.78 925,820 +0.00(+0.00%)
Oct 07, 2019 27.80 27.80 27.77 27.78 997,072 -0.01(-0.03%)
Oct 04, 2019 27.80 27.81 27.78 27.79 550,729 +0.01(+0.03%)
Oct 03, 2019 27.76 27.81 27.76 27.78 944,871 +0.04(+0.16%)
Oct 02, 2019 27.73 27.77 27.73 27.74 677,356 +0.01(+0.03%)
Oct 01, 2019 27.69 27.75 27.68 27.73 1,027,711 +0.04(+0.13%)
Sep 30, 2019 27.68 27.70 27.67 27.69 3,410,729 +0.01(+0.03%)
Sep 27, 2019 27.65 27.69 27.65 27.68 942,421 +0.03(+0.10%)
Sep 26, 2019 27.68 27.68 27.66 27.66 788,334 -0.01(-0.03%)
Sep 25, 2019 27.68 27.68 27.65 27.67 1,625,224 -0.01(-0.03%)
Sep 24, 2019 27.66 27.69 27.66 27.68 1,845,284 +0.01(+0.03%)
Sep 23, 2019 27.68 27.68 27.66 27.67 1,455,050 +0.03(+0.10%)
Sep 20, 2019 27.62 27.65 27.62 27.64 2,978,766 +0.01(+0.03%)
Sep 19, 2019 27.62 27.63 27.61 27.63 3,259,460 +0.04(+0.13%)
Sep 18, 2019 27.64 27.65 27.59 27.59 818,816 -0.02(-0.07%)
Sep 17, 2019 27.58 27.61 27.58 27.61 704,245 +0.02(+0.07%)
Sep 16, 2019 27.59 27.59 27.58 27.59 604,402 +0.04(+0.16%)
Sep 13, 2019 27.58 27.59 27.55 27.55 1,482,030 -0.04(-0.15%)
Sep 12, 2019 27.63 27.63 27.59 27.59 958,514 -0.01(-0.05%)
Sep 11, 2019 27.61 27.62 27.60 27.60 685,332 +0.00(+0.00%)
Sep 10, 2019 27.63 27.65 27.60 27.60 708,062 -0.05(-0.19%)
Sep 09, 2019 27.66 27.67 27.65 27.66 722,161 -0.01(-0.03%)
Sep 06, 2019 27.68 27.69 27.66 27.67 882,824 +0.02(+0.06%)
Sep 05, 2019 27.68 27.69 27.65 27.65 22,661,428 -0.04(-0.16%)
Sep 04, 2019 27.68 27.70 27.68 27.69 2,199,728 +0.03(+0.10%)
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.