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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.19 28.21 28.17 28.20 1,823,790 +0.03(+0.10%)
Jul 30, 2020 28.18 28.20 28.16 28.17 711,902 +0.00(+0.00%)
Jul 29, 2020 28.16 28.20 28.15 28.17 1,799,114 +0.02(+0.06%)
Jul 28, 2020 28.16 28.17 28.16 28.16 572,503 +0.01(+0.03%)
Jul 27, 2020 28.16 28.16 28.14 28.15 677,744 +0.00(+0.00%)
Jul 24, 2020 28.16 28.16 28.15 28.15 880,911 -0.01(-0.03%)
Jul 23, 2020 28.17 28.17 28.15 28.16 875,652 -0.02(-0.06%)
Jul 22, 2020 28.17 28.17 28.15 28.17 918,573 +0.02(+0.06%)
Jul 21, 2020 28.16 28.17 28.15 28.16 1,128,541 +0.02(+0.06%)
Jul 20, 2020 28.12 28.16 28.12 28.14 866,648 +0.00(+0.00%)
Jul 17, 2020 28.14 28.15 28.11 28.14 774,921 +0.01(+0.03%)
Jul 16, 2020 28.15 28.15 28.12 28.13 817,611 +0.01(+0.03%)
Jul 15, 2020 28.14 28.15 28.10 28.12 880,708 +0.00(+0.00%)
Jul 14, 2020 28.12 28.12 28.09 28.12 929,898 +0.04(+0.13%)
Jul 13, 2020 28.11 28.12 28.08 28.08 1,438,513 +0.00(+0.00%)
Jul 10, 2020 28.12 28.14 28.08 28.08 1,209,470 -0.02(-0.06%)
Jul 09, 2020 28.09 28.11 28.08 28.10 642,336 +0.01(+0.03%)
Jul 08, 2020 28.08 28.12 28.08 28.09 1,499,063 -0.01(-0.03%)
Jul 07, 2020 28.13 28.13 28.08 28.10 872,132 +0.00(+0.00%)
Jul 06, 2020 28.15 28.15 28.10 28.10 827,075 -0.02(-0.06%)
Jul 02, 2020 28.12 28.13 28.11 28.12 585,788 +0.04(+0.13%)
Jul 01, 2020 28.12 28.12 28.08 28.08 974,880 +0.01(+0.03%)
Jun 30, 2020 28.08 28.10 28.06 28.07 2,112,606 +0.02(+0.06%)
Jun 29, 2020 28.08 28.08 28.06 28.06 1,259,863 -0.01(-0.03%)
Jun 26, 2020 28.07 28.07 28.04 28.07 1,426,959 +0.01(+0.03%)
Jun 25, 2020 28.07 28.07 28.03 28.06 1,463,924 +0.00(+0.00%)
Jun 24, 2020 28.07 28.08 28.03 28.06 1,902,322 +0.00(+0.00%)
Jun 23, 2020 28.07 28.08 28.04 28.06 1,235,062 -0.01(-0.03%)
Jun 22, 2020 28.02 28.07 28.02 28.07 1,134,503 +0.02(+0.06%)
Jun 19, 2020 28.07 28.07 28.04 28.05 1,169,988 +0.00(+0.00%)
Jun 18, 2020 28.02 28.06 28.02 28.05 1,312,745 -0.01(-0.03%)
Jun 17, 2020 28.11 28.11 28.02 28.06 1,567,004 -0.02(-0.06%)
Jun 16, 2020 28.07 28.13 28.04 28.07 3,850,799 +0.02(+0.06%)
Jun 15, 2020 27.95 28.09 27.92 28.06 3,842,190 +0.12(+0.42%)
Jun 12, 2020 27.92 27.98 27.91 27.94 4,250,849 +0.02(+0.06%)
Jun 11, 2020 28.02 28.04 27.92 27.92 1,484,878 -0.10(-0.35%)
Jun 10, 2020 27.99 28.04 27.98 28.02 1,565,146 +0.04(+0.16%)
Jun 09, 2020 28.01 28.01 27.98 27.98 2,744,029 +0.00(+0.00%)
Jun 08, 2020 28.01 28.02 27.98 27.98 1,808,551 +0.00(+0.00%)
Jun 05, 2020 28.00 28.01 27.97 27.98 3,257,905 +0.03(+0.10%)
Jun 04, 2020 27.99 28.00 27.90 27.95 2,316,173 +0.00(+0.00%)
Jun 03, 2020 27.97 28.00 27.95 27.95 1,793,077 +0.00(+0.00%)
Jun 02, 2020 27.99 27.99 27.95 27.95 1,995,465 +0.00(+0.00%)
Jun 01, 2020 27.94 27.95 27.90 27.95 2,132,869 +0.05(+0.17%)
May 29, 2020 27.89 27.91 27.88 27.90 2,198,441 +0.03(+0.10%)
May 28, 2020 27.89 27.89 27.86 27.87 2,048,079 +0.00(+0.00%)
May 27, 2020 27.87 27.87 27.82 27.87 1,780,857 +0.04(+0.13%)
May 26, 2020 27.87 27.87 27.82 27.84 1,893,742 +0.01(+0.03%)
May 22, 2020 27.86 27.86 27.82 27.83 1,821,038 +0.00(+0.00%)
May 21, 2020 27.84 27.85 27.80 27.83 2,914,802 +0.02(+0.06%)
May 20, 2020 27.81 27.83 27.78 27.81 2,011,938 +0.03(+0.10%)
May 19, 2020 27.72 27.79 27.72 27.79 1,706,808 +0.04(+0.13%)
May 18, 2020 27.72 27.76 27.71 27.75 1,689,778 +0.05(+0.19%)
May 15, 2020 27.68 27.73 27.68 27.70 2,018,629 +0.00(+0.00%)
May 14, 2020 27.70 27.70 27.65 27.70 1,941,864 +0.02(+0.06%)
May 13, 2020 27.68 27.70 27.66 27.68 3,211,963 +0.03(+0.10%)
May 12, 2020 27.67 27.70 27.62 27.65 3,403,404 +0.04(+0.13%)
May 11, 2020 27.65 27.67 27.61 27.62 1,329,183 -0.03(-0.10%)
May 08, 2020 27.66 27.66 27.60 27.64 872,443 +0.02(+0.06%)
May 07, 2020 27.66 27.66 27.60 27.62 1,042,612 +0.00(+0.00%)
May 06, 2020 27.62 27.66 27.62 27.62 1,377,522 -0.03(-0.10%)
May 05, 2020 27.64 27.65 27.60 27.65 1,535,782 +0.04(+0.13%)
May 04, 2020 27.62 27.64 27.59 27.62 1,282,157 +0.02(+0.06%)
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.