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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.90 24.94 24.90 24.94 946,208 +0.03(+0.13%)
Mar 30, 2016 24.90 24.90 24.87 24.90 337,205 +0.02(+0.07%)
Mar 29, 2016 24.87 24.90 24.85 24.89 865,592 +0.04(+0.16%)
Mar 28, 2016 24.86 24.88 24.83 24.85 577,436 +0.00(+0.00%)
Mar 24, 2016 24.81 24.85 24.85 24.85 829,245 +0.00(+0.00%)
Mar 23, 2016 24.83 24.85 24.83 24.85 353,813 +0.02(+0.07%)
Mar 22, 2016 24.84 24.86 24.83 24.83 554,764 -0.02(-0.07%)
Mar 21, 2016 24.84 24.85 24.81 24.85 884,564 +0.02(+0.07%)
Mar 18, 2016 24.85 24.85 24.82 24.83 724,984 +0.01(+0.03%)
Mar 17, 2016 24.85 24.85 24.81 24.82 592,115 +0.00(+0.00%)
Mar 16, 2016 24.76 24.82 24.75 24.82 459,717 +0.05(+0.20%)
Mar 15, 2016 24.77 24.78 24.75 24.77 987,079 +0.02(+0.10%)
Mar 14, 2016 24.75 24.76 24.73 24.75 961,589 +0.01(+0.03%)
Mar 11, 2016 24.73 24.76 24.73 24.74 670,836 +0.02(+0.07%)
Mar 10, 2016 24.73 24.75 24.72 24.72 498,753 +0.00(+0.00%)
Mar 09, 2016 24.73 24.73 24.71 24.72 1,132,226 +0.01(+0.03%)
Mar 08, 2016 24.72 24.73 24.71 24.72 479,065 +0.01(+0.03%)
Mar 07, 2016 24.72 24.72 24.70 24.71 925,730 +0.00(+0.00%)
Mar 04, 2016 24.70 24.72 24.68 24.71 1,354,642 -0.02(-0.07%)
Mar 03, 2016 24.76 24.76 24.70 24.72 3,109,171 -0.02(-0.07%)
Mar 02, 2016 24.72 24.78 24.72 24.74 6,423,620 -0.03(-0.13%)
Mar 01, 2016 24.79 24.79 24.75 24.77 534,967 -0.01(-0.06%)
Feb 29, 2016 24.73 24.80 24.73 24.79 790,439 +0.02(+0.10%)
Feb 26, 2016 24.72 24.76 24.72 24.76 855,506 +0.00(+0.00%)
Feb 25, 2016 24.76 24.76 24.71 24.76 1,179,347 +0.03(+0.13%)
Feb 24, 2016 24.70 24.76 24.70 24.73 1,406,769 +0.00(+0.00%)
Feb 23, 2016 24.69 24.74 24.68 24.73 1,302,994 +0.02(+0.07%)
Feb 22, 2016 24.67 24.71 24.67 24.71 802,331 +0.02(+0.10%)
Feb 19, 2016 24.68 24.72 24.68 24.69 325,669 -0.02(-0.07%)
Feb 18, 2016 24.70 24.71 24.68 24.71 466,219 +0.02(+0.10%)
Feb 17, 2016 24.68 24.69 24.67 24.68 450,838 +0.01(+0.03%)
Feb 16, 2016 24.67 24.70 24.67 24.67 429,646 +0.01(+0.03%)
Feb 12, 2016 24.71 24.67 24.67 24.67 557,692 -0.06(-0.23%)
Feb 11, 2016 24.78 24.78 24.71 24.72 715,799 -0.02(-0.07%)
Feb 10, 2016 24.73 24.75 24.68 24.74 1,803,794 +0.02(+0.10%)
Feb 09, 2016 24.71 24.73 24.68 24.71 1,967,648 +0.02(+0.07%)
Feb 08, 2016 24.67 24.70 24.67 24.70 325,105 +0.02(+0.10%)
Feb 05, 2016 24.67 24.68 24.66 24.67 357,767 -0.02(-0.07%)
Feb 04, 2016 24.67 24.69 24.67 24.69 384,733 +0.02(+0.07%)
Feb 03, 2016 24.69 24.69 24.66 24.67 2,358,159 +0.02(+0.07%)
Feb 02, 2016 24.66 24.67 24.66 24.66 926,999 -0.02(-0.07%)
Feb 01, 2016 24.71 24.71 24.65 24.67 2,171,038 +0.01(+0.03%)
Jan 29, 2016 24.66 24.69 24.66 24.67 940,264 +0.00(+0.00%)
Jan 28, 2016 24.63 24.67 24.63 24.67 538,568 +0.03(+0.13%)
Jan 27, 2016 24.64 24.65 24.63 24.63 700,752 -0.03(-0.12%)
Jan 26, 2016 24.68 24.68 24.65 24.66 1,322,097 +0.00(+0.02%)
Jan 25, 2016 24.66 24.67 24.63 24.66 624,875 +0.01(+0.03%)
Jan 22, 2016 24.64 24.69 24.62 24.65 6,012,020 +0.00(+0.00%)
Jan 21, 2016 24.65 24.69 24.63 24.65 1,297,493 +0.01(+0.03%)
Jan 20, 2016 24.68 24.73 24.63 24.64 2,447,538 -0.07(-0.30%)
Jan 19, 2016 24.71 24.74 24.68 24.71 2,436,720 +0.02(+0.07%)
Jan 15, 2016 24.73 24.70 24.70 24.70 1,485,488 -0.02(-0.07%)
Jan 14, 2016 24.74 24.75 24.71 24.71 695,016 -0.01(-0.03%)
Jan 13, 2016 24.70 24.74 24.70 24.72 916,887 +0.00(+0.00%)
Jan 12, 2016 24.72 24.74 24.70 24.72 945,600 +0.00(+0.00%)
Jan 11, 2016 24.70 24.73 24.68 24.72 2,078,821 +0.02(+0.10%)
Jan 08, 2016 24.70 24.74 24.67 24.70 3,474,454 -0.02(-0.10%)
Jan 07, 2016 24.71 24.72 24.70 24.72 805,407 +0.01(+0.03%)
Jan 06, 2016 24.70 24.72 24.69 24.71 748,016 +0.02(+0.10%)
Jan 05, 2016 24.68 24.72 24.67 24.69 3,115,020 +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.