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 30, 2016 25.23 25.23 25.23 0 +0.02(+0.10%)
Dec 29, 2016 25.18 25.22 25.18 25.21 552,823 +0.02(+0.07%)
Dec 28, 2016 25.19 25.19 25.15 25.19 489,836 +0.02(+0.07%)
Dec 27, 2016 25.18 25.18 25.16 25.18 868,026 -0.01(-0.03%)
Dec 23, 2016 25.18 25.18 25.18 0 +0.00(+0.00%)
Dec 22, 2016 25.17 25.19 25.15 25.18 2,840,550 +0.01(+0.03%)
Dec 21, 2016 25.14 25.18 25.14 25.18 552,118 +0.02(+0.07%)
Dec 20, 2016 25.13 25.18 25.13 25.16 1,930,529 +0.02(+0.07%)
Dec 19, 2016 25.16 25.17 25.13 25.14 641,467 +0.02(+0.07%)
Dec 16, 2016 25.14 25.15 25.13 25.13 636,124 -0.01(-0.03%)
Dec 15, 2016 25.14 25.14 25.13 25.13 782,574 -0.01(-0.03%)
Dec 14, 2016 25.16 25.19 25.14 25.14 2,110,348 -0.02(-0.07%)
Dec 13, 2016 25.20 25.20 25.16 25.16 724,344 -0.03(-0.13%)
Dec 12, 2016 25.17 25.19 25.17 25.19 744,215 +0.00(+0.00%)
Dec 09, 2016 25.19 25.20 25.18 25.19 650,180 +0.01(+0.03%)
Dec 08, 2016 25.18 25.20 25.18 25.18 860,015 +0.00(+0.00%)
Dec 07, 2016 25.18 25.21 25.18 25.18 1,629,913 +0.01(+0.03%)
Dec 06, 2016 25.16 25.19 25.16 25.18 1,132,664 -0.01(-0.03%)
Dec 05, 2016 25.15 25.18 25.15 25.18 350,160 +0.01(+0.03%)
Dec 02, 2016 25.18 25.18 25.15 25.18 332,754 +0.02(+0.07%)
Dec 01, 2016 25.16 25.17 25.14 25.16 325,076 -0.01(-0.05%)
Nov 30, 2016 25.14 25.18 25.14 25.17 1,004,527 +0.02(+0.07%)
Nov 29, 2016 25.17 25.17 25.15 25.16 304,688 -0.01(-0.03%)
Nov 28, 2016 25.14 25.17 25.14 25.16 776,136 +0.02(+0.07%)
Nov 25, 2016 25.11 25.15 25.11 25.15 171,472 +0.02(+0.07%)
Nov 23, 2016 25.13 25.13 25.13 0 -0.03(-0.13%)
Nov 22, 2016 25.16 25.17 25.15 25.16 796,218 +0.02(+0.07%)
Nov 21, 2016 25.15 25.16 25.14 25.15 710,938 +0.01(+0.03%)
Nov 18, 2016 25.17 25.17 25.14 25.14 349,029 -0.02(-0.10%)
Nov 17, 2016 25.16 25.18 25.16 25.16 284,731 -0.01(-0.03%)
Nov 16, 2016 25.15 25.18 25.14 25.17 7,973,488 +0.00(+0.00%)
Nov 15, 2016 25.12 25.18 25.12 25.17 941,180 +0.03(+0.13%)
Nov 14, 2016 25.16 25.20 25.14 25.14 4,386,961 -0.05(-0.20%)
Nov 11, 2016 25.20 25.23 25.19 25.19 601,298 -0.05(-0.20%)
Nov 10, 2016 25.21 25.24 25.20 25.24 766,911 +0.02(+0.10%)
Nov 09, 2016 25.21 25.27 25.21 25.21 619,663 -0.03(-0.13%)
Nov 08, 2016 25.25 25.27 25.24 25.25 16,001,297 -0.03(-0.13%)
Nov 07, 2016 25.28 25.30 25.26 25.28 782,947 -0.01(-0.03%)
Nov 04, 2016 25.27 25.30 25.27 25.29 611,709 +0.02(+0.10%)
Nov 03, 2016 25.27 25.29 25.26 25.26 259,176 -0.02(-0.07%)
Nov 02, 2016 25.25 25.30 25.25 25.28 670,302 +0.02(+0.07%)
Nov 01, 2016 25.28 25.28 25.25 25.26 440,289 -0.01(-0.06%)
Oct 31, 2016 25.26 25.29 25.25 25.28 521,262 +0.02(+0.10%)
Oct 28, 2016 25.24 25.26 25.24 25.25 431,169 +0.02(+0.07%)
Oct 27, 2016 25.26 25.26 25.24 25.24 308,264 -0.02(-0.07%)
Oct 26, 2016 25.26 25.27 25.24 25.25 465,154 -0.01(-0.03%)
Oct 25, 2016 25.26 25.27 25.26 25.26 326,130 -0.01(-0.03%)
Oct 24, 2016 25.32 25.32 25.26 25.27 431,768 -0.02(-0.07%)
Oct 21, 2016 25.27 25.29 25.26 25.29 914,486 +0.01(+0.03%)
Oct 20, 2016 25.27 25.29 25.26 25.28 1,584,860 +0.00(+0.00%)
Oct 19, 2016 25.25 25.29 25.25 25.28 316,384 +0.00(+0.00%)
Oct 18, 2016 25.27 25.28 25.25 25.28 379,805 +0.01(+0.03%)
Oct 17, 2016 25.26 25.27 25.25 25.27 301,239 +0.02(+0.10%)
Oct 14, 2016 25.24 25.25 25.24 25.24 397,916 +0.02(+0.07%)
Oct 13, 2016 25.22 25.25 25.22 25.23 387,094 +0.01(+0.03%)
Oct 12, 2016 25.22 25.24 25.22 25.22 457,807 +0.00(+0.00%)
Oct 11, 2016 25.22 25.24 25.22 25.22 756,533 -0.02(-0.06%)
Oct 10, 2016 25.24 25.25 25.24 25.24 340,086 +0.00(+0.00%)
Oct 07, 2016 25.23 25.24 25.23 25.24 346,456 +0.00(+0.00%)
Oct 06, 2016 25.23 25.24 25.22 25.24 1,252,522 -0.01(-0.03%)
Oct 05, 2016 25.22 25.25 25.22 25.24 426,795 +0.02(+0.07%)
Oct 04, 2016 25.27 25.27 25.23 25.23 1,610,396 -0.03(-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.