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 (%)
Mar 29, 2018 25.52 25.52 25.52 0 +0.03(+0.10%)
Mar 28, 2018 25.51 25.52 25.48 25.50 2,553,335 +0.01(+0.03%)
Mar 27, 2018 25.47 25.51 25.47 25.49 533,164 +0.02(+0.07%)
Mar 26, 2018 25.49 25.50 25.47 25.47 569,752 +0.00(+0.00%)
Mar 23, 2018 25.47 25.49 25.47 25.47 933,973 +0.01(+0.03%)
Mar 22, 2018 25.47 25.51 25.47 25.47 522,138 -0.02(-0.07%)
Mar 21, 2018 25.45 25.48 25.45 25.48 379,705 +0.03(+0.10%)
Mar 20, 2018 25.47 25.48 25.46 25.46 526,460 -0.02(-0.07%)
Mar 19, 2018 25.48 25.51 25.47 25.47 607,062 -0.03(-0.13%)
Mar 16, 2018 25.50 25.51 25.48 25.51 751,838 +0.01(+0.03%)
Mar 15, 2018 25.52 25.52 25.49 25.50 471,925 -0.03(-0.10%)
Mar 14, 2018 25.50 25.52 25.48 25.52 859,062 +0.01(+0.03%)
Mar 13, 2018 25.49 25.52 25.49 25.52 452,728 +0.02(+0.07%)
Mar 12, 2018 25.52 25.52 25.49 25.50 526,580 +0.00(+0.00%)
Mar 09, 2018 25.51 25.52 25.50 25.50 488,139 -0.01(-0.03%)
Mar 08, 2018 25.50 25.52 25.50 25.51 438,074 +0.00(+0.00%)
Mar 07, 2018 25.50 25.51 456,102 -0.00(-0.02%)
Mar 06, 2018 25.52 25.52 25.51 25.51 436,677 +0.01(+0.05%)
Mar 05, 2018 25.52 25.52 25.50 25.50 346,684 +0.01(+0.03%)
Mar 02, 2018 25.50 25.52 25.49 25.49 609,727 -0.03(-0.10%)
Mar 01, 2018 25.52 25.52 25.49 25.52 624,771 +0.03(+0.13%)
Feb 28, 2018 25.53 25.53 25.48 25.48 887,894 -0.01(-0.03%)
Feb 27, 2018 25.53 25.55 25.49 25.49 845,927 -0.04(-0.17%)
Feb 26, 2018 25.54 25.54 25.53 25.53 430,216 +0.02(+0.07%)
Feb 23, 2018 25.53 25.53 25.49 25.52 363,009 +0.02(+0.07%)
Feb 22, 2018 25.49 25.52 25.49 25.50 1,334,006 +0.00(+0.00%)
Feb 21, 2018 25.53 25.53 25.49 25.50 2,249,244 +0.01(+0.03%)
Feb 20, 2018 25.48 25.51 25.48 25.49 618,951 -0.03(-0.10%)
Feb 16, 2018 25.52 25.52 25.52 0 +0.00(+0.00%)
Feb 15, 2018 25.53 25.53 25.50 25.52 552,584 +0.00(+0.00%)
Feb 14, 2018 25.51 25.52 25.49 25.52 621,301 -0.02(-0.07%)
Feb 13, 2018 25.54 25.55 25.53 25.53 643,139 -0.02(-0.07%)
Feb 12, 2018 25.54 25.56 25.54 25.55 1,323,029 -0.01(-0.03%)
Feb 09, 2018 25.57 25.58 25.54 25.56 730,138 -0.01(-0.03%)
Feb 08, 2018 25.57 25.59 25.55 25.57 706,249 -0.01(-0.03%)
Feb 07, 2018 25.59 25.62 25.57 25.58 7,790,103 -0.03(-0.13%)
Feb 06, 2018 25.62 25.63 25.59 25.61 1,610,071 +0.00(+0.00%)
Feb 05, 2018 25.56 25.62 25.56 25.61 572,227 +0.04(+0.16%)
Feb 02, 2018 25.56 25.59 25.56 25.57 817,734 -0.01(-0.03%)
Feb 01, 2018 25.56 25.58 25.55 25.58 782,765 +0.00(+0.01%)
Jan 31, 2018 25.57 25.58 25.56 25.57 3,181,772 +0.01(+0.03%)
Jan 30, 2018 25.60 25.60 25.57 25.57 773,762 -0.02(-0.07%)
Jan 29, 2018 25.59 25.59 25.57 25.58 611,680 +0.01(+0.03%)
Jan 26, 2018 25.59 25.60 25.57 25.57 924,198 -0.03(-0.10%)
Jan 25, 2018 25.59 25.65 25.58 25.60 2,049,267 +0.00(+0.00%)
Jan 24, 2018 25.60 25.60 25.58 25.60 690,097 +0.00(+0.00%)
Jan 23, 2018 25.58 25.60 25.58 25.60 776,371 +0.03(+0.10%)
Jan 22, 2018 25.58 25.60 25.57 25.57 763,025 -0.01(-0.03%)
Jan 19, 2018 25.59 25.61 25.57 25.58 1,553,926 -0.01(-0.03%)
Jan 18, 2018 25.58 25.60 25.57 25.59 2,274,106 +0.01(+0.03%)
Jan 17, 2018 25.61 25.62 25.58 25.58 8,506,027 -0.03(-0.10%)
Jan 16, 2018 25.61 25.63 25.60 25.61 1,402,752 -0.02(-0.07%)
Jan 12, 2018 25.63 25.63 25.63 0 -0.02(-0.07%)
Jan 11, 2018 25.64 25.64 25.63 25.64 972,063 +0.00(+0.00%)
Jan 10, 2018 25.65 25.64 2,978,909 +0.03(+0.10%)
Jan 09, 2018 25.63 25.64 25.61 25.62 2,445,122 +0.00(+0.00%)
Jan 08, 2018 25.60 25.64 25.60 25.62 970,120 +0.02(+0.07%)
Jan 05, 2018 25.62 25.63 25.60 25.60 1,280,758 -0.02(-0.07%)
Jan 04, 2018 25.62 25.63 25.60 25.62 657,374 -0.02(-0.07%)
Jan 03, 2018 25.64 25.64 25.62 25.63 752,043 +0.00(+0.00%)
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.