Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Short-Term Corporate Bond Portfolio ETF
(NY:
SPSB
)
29.63
+0.06 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
23.86
23.92
23.85
23.86
16,956
+0.00(+0.00%)
May 27, 2010
23.92
23.92
23.81
23.86
52,581
+0.01(+0.03%)
May 26, 2010
23.89
23.89
23.84
23.85
47,614
-0.03(-0.13%)
May 25, 2010
23.86
23.92
23.85
23.89
76,992
+0.01(+0.03%)
May 24, 2010
23.89
23.89
23.86
23.88
123,609
-0.04(-0.15%)
May 21, 2010
23.93
23.93
23.89
23.91
30,490
+0.01(+0.05%)
May 20, 2010
23.91
23.94
23.89
23.90
89,235
-0.02(-0.10%)
May 19, 2010
23.95
23.95
23.92
23.93
1,303,326
-0.02(-0.10%)
May 18, 2010
23.95
23.95
23.89
23.95
25,849
+0.02(+0.09%)
May 17, 2010
23.94
23.94
23.89
23.93
19,590
+0.04(+0.15%)
May 14, 2010
23.89
23.93
23.89
23.89
85,584
-0.02(-0.07%)
May 13, 2010
23.90
23.91
23.88
23.91
38,943
+0.00(+0.00%)
May 12, 2010
23.94
23.94
23.87
23.91
215,378
-0.02(-0.07%)
May 11, 2010
23.92
23.93
23.89
23.93
110,853
-0.01(-0.03%)
May 10, 2010
23.92
23.94
23.91
23.93
247,556
+0.06(+0.23%)
May 07, 2010
23.90
23.95
23.88
23.88
80,846
-0.05(-0.20%)
May 06, 2010
23.94
23.98
23.89
23.93
115,473
+0.00(+0.00%)
May 05, 2010
23.93
23.93
23.90
23.93
101,754
-0.01(-0.03%)
May 04, 2010
23.97
23.97
23.93
23.93
87,719
-0.02(-0.07%)
May 03, 2010
23.98
23.98
23.95
23.95
51,427
-0.04(-0.16%)
Apr 30, 2010
24.01
24.01
23.96
23.99
231,002
-0.00(-0.01%)
Apr 29, 2010
24.00
24.00
23.96
23.99
149,156
+0.00(+0.00%)
Apr 28, 2010
23.98
24.00
23.95
23.99
375,075
+0.01(+0.03%)
Apr 27, 2010
23.96
23.98
23.96
23.98
65,035
+0.03(+0.13%)
Apr 26, 2010
23.99
23.99
23.93
23.95
112,936
-0.02(-0.07%)
Apr 23, 2010
23.96
23.97
23.93
23.96
34,734
-0.01(-0.03%)
Apr 22, 2010
24.00
24.00
23.95
23.97
83,072
-0.02(-0.07%)
Apr 21, 2010
24.00
24.00
23.96
23.99
73,846
+0.01(+0.03%)
Apr 20, 2010
24.00
24.00
23.96
23.98
45,215
-0.02(-0.07%)
Apr 19, 2010
24.03
24.04
23.98
24.00
18,925
-0.02(-0.07%)
Apr 16, 2010
23.99
24.01
23.96
24.01
37,008
+0.07(+0.28%)
Apr 15, 2010
23.97
23.99
23.94
23.95
38,942
-0.03(-0.11%)
Apr 14, 2010
23.97
23.98
23.93
23.97
134,664
+0.01(+0.03%)
Apr 13, 2010
23.96
23.96
23.93
23.96
21,274
+0.01(+0.03%)
Apr 12, 2010
23.93
23.96
23.91
23.96
46,203
+0.02(+0.10%)
Apr 09, 2010
23.93
23.93
23.89
23.93
136,197
+0.03(+0.13%)
Apr 08, 2010
23.93
23.95
23.90
23.90
62,894
-0.02(-0.07%)
Apr 07, 2010
23.91
23.93
23.89
23.92
40,208
+0.01(+0.03%)
Apr 06, 2010
23.93
23.93
23.87
23.91
66,173
+0.04(+0.17%)
Apr 05, 2010
23.92
23.92
23.87
23.87
43,811
-0.07(-0.30%)
Apr 01, 2010
23.96
23.94
23.94
23.94
188,213
-0.02(-0.07%)
Mar 31, 2010
23.96
23.97
23.93
23.96
29,812
+0.03(+0.13%)
Mar 30, 2010
23.97
23.97
23.92
23.93
103,920
-0.01(-0.03%)
Mar 29, 2010
23.95
23.96
23.93
23.93
96,117
-0.01(-0.03%)
Mar 26, 2010
23.90
23.95
23.90
23.94
125,993
+0.04(+0.17%)
Mar 25, 2010
23.91
23.93
23.90
23.90
49,798
-0.02(-0.10%)
Mar 24, 2010
23.96
23.96
23.91
23.93
62,690
-0.03(-0.13%)
Mar 23, 2010
23.96
23.96
23.93
23.96
28,902
+0.02(+0.10%)
Mar 22, 2010
23.97
23.97
23.93
23.93
31,870
-0.03(-0.13%)
Mar 19, 2010
23.98
23.98
23.94
23.96
44,073
+0.01(+0.03%)
Mar 18, 2010
23.98
23.98
23.93
23.96
40,445
-0.02(-0.07%)
Mar 17, 2010
23.93
23.97
23.93
23.97
67,387
+0.01(+0.03%)
Mar 16, 2010
23.95
23.96
23.92
23.96
47,249
+0.01(+0.03%)
Mar 15, 2010
23.95
23.96
23.93
23.96
51,813
+0.04(+0.17%)
Mar 12, 2010
23.95
23.95
23.92
23.92
56,797
-0.04(-0.17%)
Mar 11, 2010
23.96
23.96
23.93
23.96
14,162
+0.00(+0.00%)
Mar 10, 2010
23.95
23.98
23.94
23.96
1,121,607
+0.00(+0.00%)
Mar 09, 2010
23.94
23.96
23.93
23.96
11,913
+0.02(+0.07%)
Mar 08, 2010
23.93
23.94
23.89
23.94
28,886
+0.01(+0.03%)
Mar 05, 2010
23.92
23.93
23.92
23.93
21,372
+0.00(+0.00%)
Mar 04, 2010
23.95
23.95
23.92
23.93
7,920
-0.02(-0.07%)
Mar 03, 2010
23.96
23.96
23.95
23.95
23,590
-0.02(-0.10%)
Mar 02, 2010
24.01
24.01
23.96
23.97
58,063
-0.02(-0.07%)
Mar 01, 2010
24.00
24.00
23.98
23.99
73,439
+0.02(+0.07%)
Feb 26, 2010
23.99
23.99
23.96
23.97
33,055
-0.01(-0.03%)
Feb 25, 2010
23.98
23.98
23.96
23.98
13,172
+0.01(+0.03%)
Feb 24, 2010
23.96
23.97
23.95
23.97
51,756
-0.01(-0.03%)
Feb 23, 2010
23.94
24.00
23.94
23.98
157,521
+0.04(+0.17%)
Feb 22, 2010
23.95
23.96
23.90
23.94
33,097
+0.03(+0.13%)
Feb 19, 2010
23.93
23.93
23.87
23.91
20,156
-0.02(-0.10%)
Feb 18, 2010
23.95
23.95
23.92
23.93
26,357
-0.01(-0.03%)
Feb 17, 2010
23.96
23.96
23.93
23.94
174,799
-0.01(-0.03%)
Feb 16, 2010
23.98
23.98
23.92
23.95
23,807
+0.02(+0.08%)
Feb 12, 2010
23.96
23.93
23.93
23.93
67,380
-0.02(-0.08%)
Feb 11, 2010
23.93
23.95
23.92
23.95
72,974
+0.01(+0.03%)
Feb 10, 2010
23.98
23.98
23.93
23.94
22,067
+0.00(+0.00%)
Feb 09, 2010
23.99
23.99
23.93
23.94
45,891
-0.02(-0.07%)
Feb 08, 2010
23.99
23.99
23.93
23.96
26,218
-0.03(-0.13%)
Feb 05, 2010
24.01
24.01
23.97
23.99
26,041
+0.02(+0.07%)
Feb 04, 2010
24.00
24.00
23.97
23.97
31,131
+0.02(+0.07%)
Feb 03, 2010
23.96
23.97
23.91
23.96
215,137
+0.00(+0.00%)
Feb 02, 2010
23.96
23.97
23.91
23.96
225,796
+0.00(+0.00%)
Feb 01, 2010
23.96
23.96
23.91
23.96
13,698
-0.01(-0.03%)
Jan 29, 2010
23.90
23.96
23.90
23.96
19,204
+0.02(+0.10%)
Jan 28, 2010
23.95
23.97
23.87
23.94
77,809
-0.05(-0.20%)
Jan 27, 2010
24.02
24.02
23.98
23.99
20,982
-0.03(-0.13%)
Jan 26, 2010
24.03
24.03
23.99
24.02
10,171
-0.01(-0.03%)
Jan 25, 2010
24.03
24.04
24.01
24.03
248,231
+0.00(+0.00%)
Jan 22, 2010
24.03
24.03
24.01
24.03
23,379
+0.02(+0.10%)
Jan 21, 2010
24.00
24.00
23.97
24.00
17,669
+0.03(+0.13%)
Jan 20, 2010
24.00
24.00
23.92
23.97
56,596
-0.02(-0.07%)
Jan 19, 2010
24.05
24.05
23.98
23.99
60,357
+0.02(+0.07%)
Jan 15, 2010
23.99
23.97
23.97
23.97
30,866
+0.02(+0.07%)
Jan 14, 2010
23.99
23.99
23.93
23.96
23,977
+0.00(+0.00%)
Jan 13, 2010
23.96
23.98
23.95
23.96
139,922
-0.04(-0.17%)
Jan 12, 2010
23.98
24.00
23.98
24.00
17,301
-0.01(-0.03%)
Jan 11, 2010
24.03
24.03
23.97
24.00
65,776
+0.05(+0.20%)
Jan 08, 2010
23.96
23.98
23.92
23.96
92,907
+0.00(+0.00%)
Jan 07, 2010
23.97
23.97
23.85
23.96
69,547
+0.00(+0.00%)
Jan 06, 2010
23.84
23.96
23.84
23.96
67,607
+0.02(+0.07%)
Jan 05, 2010
23.91
23.95
23.91
23.94
83,357
+0.00(+0.02%)
Jan 04, 2010
23.96
23.96
23.89
23.94
72,628
-0.00(-0.02%)
Dec 31, 2009
23.94
23.94
23.94
0
+0.03(+0.13%)
Dec 30, 2009
23.99
23.99
23.88
23.91
32,281
-0.04(-0.15%)
Dec 29, 2009
23.96
23.96
23.89
23.94
13,716
-0.01(-0.05%)
Dec 28, 2009
23.97
23.98
23.95
23.96
7,987
-0.03(-0.13%)
Dec 24, 2009
23.93
24.00
23.93
23.99
6,775
+0.02(+0.07%)
Dec 23, 2009
24.07
24.07
23.94
23.97
64,046
-0.08(-0.31%)
Dec 22, 2009
24.15
24.15
24.04
24.05
130,547
-0.08(-0.35%)
Dec 21, 2009
24.12
24.16
24.07
24.13
208,590
-0.10(-0.39%)
Dec 18, 2009
24.27
24.27
24.18
24.23
60,077
+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
.