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 (%)
Dec 31, 2010 23.77 23.79 23.74 23.75 35,470 -0.02(-0.10%)
Dec 30, 2010 23.76 23.77 23.72 23.77 55,835 +0.03(+0.13%)
Dec 29, 2010 23.75 23.78 23.68 23.74 89,541 -0.05(-0.20%)
Dec 28, 2010 23.78 23.79 23.75 23.79 48,612 -0.02(-0.07%)
Dec 27, 2010 23.72 23.81 23.72 23.80 160,295 +0.08(+0.33%)
Dec 23, 2010 23.77 23.77 23.72 23.72 34,261 -0.06(-0.26%)
Dec 22, 2010 23.73 23.79 23.73 23.79 56,976 -0.00(-0.00%)
Dec 21, 2010 23.78 23.79 23.76 23.79 45,305 +0.01(+0.03%)
Dec 20, 2010 23.79 23.79 23.73 23.78 28,920 +0.02(+0.07%)
Dec 17, 2010 23.74 23.76 23.71 23.76 81,842 +0.02(+0.07%)
Dec 16, 2010 23.76 23.76 23.68 23.75 32,377 +0.04(+0.17%)
Dec 15, 2010 23.72 23.76 23.68 23.71 118,545 +0.00(+0.00%)
Dec 14, 2010 23.79 23.79 23.71 23.71 33,726 -0.09(-0.36%)
Dec 13, 2010 23.73 23.79 23.73 23.79 148,696 +0.02(+0.10%)
Dec 10, 2010 23.74 23.79 23.74 23.77 46,903 +0.02(+0.07%)
Dec 09, 2010 23.76 23.83 23.73 23.75 35,395 -0.06(-0.27%)
Dec 08, 2010 23.80 23.84 23.77 23.82 684,097 -0.02(-0.10%)
Dec 07, 2010 23.84 23.84 23.80 23.84 27,075 +0.00(+0.00%)
Dec 06, 2010 23.83 23.84 23.80 23.84 21,440 +0.08(+0.33%)
Dec 03, 2010 23.85 23.85 23.75 23.76 122,715 +0.01(+0.03%)
Dec 02, 2010 23.82 23.83 23.75 23.75 15,419 -0.08(-0.33%)
Dec 01, 2010 23.85 23.86 23.75 23.83 24,857 -0.05(-0.23%)
Nov 30, 2010 23.88 23.89 23.86 23.89 53,822 +0.04(+0.16%)
Nov 29, 2010 23.85 23.88 23.83 23.85 64,309 -0.04(-0.16%)
Nov 26, 2010 23.87 23.89 23.87 23.89 6,714 +0.02(+0.07%)
Nov 24, 2010 23.86 23.87 23.87 23.87 15,422 -0.02(-0.10%)
Nov 23, 2010 23.89 23.91 23.85 23.90 112,911 +0.02(+0.10%)
Nov 22, 2010 23.85 23.89 23.83 23.87 12,988 +0.02(+0.10%)
Nov 19, 2010 23.85 23.85 23.80 23.85 52,362 +0.00(+0.00%)
Nov 18, 2010 23.82 23.85 23.81 23.85 14,352 -0.01(-0.03%)
Nov 17, 2010 23.87 23.87 23.81 23.86 23,302 +0.01(+0.03%)
Nov 16, 2010 23.86 23.86 23.79 23.85 47,633 +0.00(+0.00%)
Nov 15, 2010 23.86 23.86 23.82 23.85 29,839 +0.00(+0.00%)
Nov 12, 2010 23.90 23.90 23.81 23.85 115,398 +0.02(+0.07%)
Nov 11, 2010 23.86 23.92 23.83 23.83 35,294 -0.05(-0.23%)
Nov 10, 2010 23.94 23.94 23.86 23.89 88,233 -0.03(-0.13%)
Nov 09, 2010 24.00 24.00 23.86 23.92 45,166 +0.00(+0.00%)
Nov 08, 2010 23.94 23.96 23.92 23.92 29,971 +0.04(+0.16%)
Nov 05, 2010 23.98 23.98 23.87 23.88 203,000 -0.11(-0.46%)
Nov 04, 2010 23.96 24.00 23.93 23.99 148,904 +0.04(+0.16%)
Nov 03, 2010 23.94 23.96 23.92 23.95 53,282 +0.05(+0.20%)
Nov 02, 2010 23.90 23.95 23.90 23.90 39,393 -0.01(-0.03%)
Nov 01, 2010 23.94 23.96 23.90 23.91 20,300 -0.04(-0.16%)
Oct 29, 2010 23.97 23.97 23.90 23.95 16,027 +0.05(+0.20%)
Oct 28, 2010 23.95 23.95 23.90 23.90 31,555 -0.03(-0.13%)
Oct 27, 2010 23.94 23.94 23.90 23.94 23,391 -0.02(-0.10%)
Oct 25, 2010 23.90 23.96 23.90 23.96 48,047 +0.02(+0.07%)
Oct 22, 2010 23.94 23.94 23.90 23.94 35,151 -0.01(-0.03%)
Oct 21, 2010 23.94 23.95 23.90 23.95 49,194 +0.03(+0.13%)
Oct 20, 2010 23.94 23.94 23.87 23.92 154,609 -0.02(-0.10%)
Oct 19, 2010 23.95 23.95 23.91 23.94 66,766 +0.01(+0.03%)
Oct 18, 2010 23.94 23.94 23.88 23.94 95,179 +0.02(+0.07%)
Oct 15, 2010 23.93 23.93 23.88 23.92 73,254 +0.00(+0.00%)
Oct 14, 2010 23.88 23.93 23.87 23.92 71,731 +0.02(+0.07%)
Oct 13, 2010 23.95 23.95 23.88 23.90 34,304 -0.04(-0.16%)
Oct 12, 2010 23.97 23.97 23.91 23.94 86,578 +0.05(+0.23%)
Oct 11, 2010 23.99 23.99 23.88 23.89 46,507 -0.03(-0.13%)
Oct 08, 2010 23.92 23.95 23.91 23.92 23,591 -0.02(-0.07%)
Oct 07, 2010 23.93 23.94 23.89 23.94 58,021 +0.01(+0.03%)
Oct 06, 2010 23.94 23.94 23.86 23.93 25,173 +0.04(+0.18%)
Oct 05, 2010 23.90 23.91 23.82 23.89 196,748 -0.00(-0.01%)
Oct 04, 2010 23.89 23.90 23.87 23.89 19,086 +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.