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

31.31 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.75 30.79 30.75 30.78 1,940,900 +0.00(+0.00%)
Jun 27, 2019 30.76 30.78 30.75 30.78 519,849 +0.04(+0.13%)
Jun 26, 2019 30.77 30.77 30.74 30.74 630,556 -0.03(-0.10%)
Jun 25, 2019 30.79 30.79 30.76 30.77 755,599 +0.00(+0.00%)
Jun 24, 2019 30.76 30.79 30.76 30.77 644,802 +0.01(+0.03%)
Jun 21, 2019 30.75 30.77 30.73 30.76 2,250,800 +0.00(+0.00%)
Jun 20, 2019 30.77 30.78 30.75 30.76 4,487,129 +0.01(+0.03%)
Jun 19, 2019 30.67 30.76 30.65 30.75 839,422 +0.09(+0.29%)
Jun 18, 2019 30.67 30.70 30.66 30.66 1,670,654 -0.01(-0.03%)
Jun 17, 2019 30.66 30.67 30.64 30.67 850,254 +0.01(+0.03%)
Jun 14, 2019 30.64 30.66 30.64 30.66 1,314,600 -0.01(-0.03%)
Jun 13, 2019 30.63 30.68 30.63 30.67 1,596,025 +0.03(+0.10%)
Jun 12, 2019 30.62 30.64 30.62 30.64 311,626 +0.03(+0.10%)
Jun 11, 2019 30.61 30.62 30.60 30.61 4,015,167 -0.02(-0.07%)
Jun 10, 2019 30.63 30.64 30.61 30.63 1,620,173 +0.00(+0.00%)
Jun 07, 2019 30.65 30.67 30.63 30.63 1,130,900 +0.02(+0.07%)
Jun 06, 2019 30.65 30.65 30.61 30.61 1,549,719 -0.02(-0.07%)
Jun 05, 2019 30.65 30.67 30.62 30.63 3,498,980 +0.01(+0.03%)
Jun 04, 2019 30.61 30.62 30.59 30.62 2,868,884 +0.00(+0.00%)
Jun 03, 2019 30.59 30.63 30.59 30.62 1,711,541 -0.03(-0.10%)
May 31, 2019 30.60 30.66 30.60 30.65 2,725,300 +0.05(+0.16%)
May 30, 2019 30.56 30.60 30.55 30.60 876,827 +0.02(+0.07%)
May 29, 2019 30.56 30.59 30.55 30.58 5,489,526 +0.03(+0.10%)
May 28, 2019 30.54 30.56 30.53 30.55 3,053,870 +0.01(+0.03%)
May 24, 2019 30.53 30.54 30.52 30.54 619,400 +0.01(+0.03%)
May 23, 2019 30.51 30.53 30.51 30.53 1,228,270 +0.03(+0.10%)
May 22, 2019 30.50 30.51 30.49 30.50 752,490 +0.00(+0.00%)
May 21, 2019 30.50 30.50 30.48 30.50 713,352 -0.02(-0.07%)
May 20, 2019 30.51 30.52 30.50 30.52 384,646 +0.00(+0.00%)
May 17, 2019 30.51 30.52 30.50 30.52 576,800 +0.01(+0.03%)
May 16, 2019 30.53 30.53 30.46 30.51 6,410,536 -0.01(-0.03%)
May 15, 2019 30.53 30.55 30.52 30.52 426,122 +0.01(+0.03%)
May 14, 2019 30.52 30.52 30.49 30.51 1,450,702 +0.00(+0.00%)
May 13, 2019 30.52 30.52 30.48 30.51 931,741 +0.02(+0.07%)
May 10, 2019 30.46 30.49 30.46 30.49 1,164,700 +0.01(+0.03%)
May 09, 2019 30.48 30.49 30.47 30.48 511,893 +0.01(+0.03%)
May 08, 2019 30.47 30.49 30.46 30.47 631,098 +0.00(+0.00%)
May 07, 2019 30.48 30.49 30.47 30.47 576,887 +0.01(+0.03%)
May 06, 2019 30.48 30.48 30.45 30.46 1,663,445 +0.00(+0.00%)
May 03, 2019 30.47 30.47 30.44 30.46 1,368,600 +0.03(+0.10%)
May 02, 2019 30.47 30.47 30.42 30.43 1,146,906 -0.04(-0.13%)
May 01, 2019 30.49 30.52 30.46 30.47 881,399 -0.09(-0.29%)
Apr 30, 2019 30.55 30.56 30.53 30.56 1,169,046 +0.02(+0.07%)
Apr 29, 2019 30.54 30.54 30.52 30.54 1,037,195 +0.01(+0.03%)
Apr 26, 2019 30.53 30.54 30.52 30.53 577,300 +0.02(+0.07%)
Apr 25, 2019 30.50 30.52 30.50 30.51 3,295,026 +0.00(+0.00%)
Apr 24, 2019 30.47 30.52 30.47 30.51 1,103,143 +0.03(+0.10%)
Apr 23, 2019 30.47 30.49 30.46 30.48 2,217,904 +0.01(+0.03%)
Apr 22, 2019 30.46 30.47 30.45 30.47 3,639,857 +0.00(+0.00%)
Apr 18, 2019 30.46 30.47 30.45 30.47 800,600 +0.02(+0.07%)
Apr 17, 2019 30.45 30.46 30.43 30.45 1,409,888 +0.02(+0.07%)
Apr 16, 2019 30.45 30.46 30.43 30.43 973,389 -0.02(-0.07%)
Apr 15, 2019 30.46 30.46 30.44 30.45 946,594 -0.01(-0.03%)
Apr 12, 2019 30.46 30.46 30.44 30.46 1,205,300 -0.02(-0.07%)
Apr 11, 2019 30.45 30.49 30.44 30.48 1,433,517 +0.00(+0.00%)
Apr 10, 2019 30.45 30.49 30.45 30.48 1,745,426 +0.02(+0.07%)
Apr 09, 2019 30.45 30.47 30.44 30.46 9,870,314 +0.01(+0.03%)
Apr 08, 2019 30.44 30.47 30.44 30.45 851,352 +0.01(+0.03%)
Apr 05, 2019 30.44 30.45 30.43 30.44 1,036,200 +0.00(+0.00%)
Apr 04, 2019 30.44 30.46 30.43 30.44 1,148,038 -0.02(-0.07%)
Apr 03, 2019 30.46 30.46 30.44 30.46 1,339,802 +0.00(+0.02%)
Apr 02, 2019 30.47 30.47 30.44 30.45 754,392 +0.00(+0.02%)
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.