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

30.23 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.23 25.23 25.23 0 +0.02(+0.10%)
Dec 29, 2016 25.18 25.22 25.18 25.21 552,821 +0.02(+0.07%)
Dec 28, 2016 25.19 25.19 25.15 25.19 489,834 +0.02(+0.07%)
Dec 27, 2016 25.18 25.18 25.16 25.18 868,023 -0.01(-0.03%)
Dec 23, 2016 25.18 25.18 25.18 0 +0.00(+0.00%)
Dec 22, 2016 25.17 25.19 25.15 25.18 2,840,541 +0.01(+0.03%)
Dec 21, 2016 25.14 25.18 25.14 25.18 552,116 +0.02(+0.07%)
Dec 20, 2016 25.13 25.18 25.13 25.16 1,930,523 +0.02(+0.07%)
Dec 19, 2016 25.16 25.17 25.13 25.14 641,465 +0.02(+0.07%)
Dec 16, 2016 25.14 25.15 25.13 25.13 636,122 -0.01(-0.03%)
Dec 15, 2016 25.14 25.14 25.13 25.13 782,571 -0.01(-0.03%)
Dec 14, 2016 25.16 25.19 25.14 25.14 2,110,341 -0.02(-0.07%)
Dec 13, 2016 25.20 25.20 25.16 25.16 724,342 -0.03(-0.13%)
Dec 12, 2016 25.17 25.19 25.17 25.19 744,213 +0.00(+0.00%)
Dec 09, 2016 25.19 25.20 25.18 25.19 650,178 +0.01(+0.03%)
Dec 08, 2016 25.18 25.20 25.18 25.18 860,012 +0.00(+0.00%)
Dec 07, 2016 25.18 25.21 25.18 25.18 1,629,908 +0.01(+0.03%)
Dec 06, 2016 25.16 25.19 25.16 25.18 1,132,661 -0.01(-0.03%)
Dec 05, 2016 25.15 25.18 25.15 25.18 350,159 +0.01(+0.03%)
Dec 02, 2016 25.18 25.18 25.15 25.18 332,753 +0.02(+0.07%)
Dec 01, 2016 25.16 25.17 25.14 25.16 325,075 -0.01(-0.05%)
Nov 30, 2016 25.14 25.18 25.14 25.17 1,004,523 +0.02(+0.07%)
Nov 29, 2016 25.17 25.17 25.15 25.16 304,687 -0.01(-0.03%)
Nov 28, 2016 25.14 25.17 25.14 25.16 776,133 +0.02(+0.07%)
Nov 25, 2016 25.11 25.15 25.11 25.15 171,471 +0.02(+0.07%)
Nov 23, 2016 25.13 25.13 25.13 0 -0.03(-0.13%)
Nov 22, 2016 25.16 25.17 25.15 25.16 796,215 +0.02(+0.07%)
Nov 21, 2016 25.15 25.16 25.14 25.15 710,935 +0.01(+0.03%)
Nov 18, 2016 25.17 25.17 25.14 25.14 349,027 -0.02(-0.10%)
Nov 17, 2016 25.16 25.18 25.16 25.16 284,730 -0.01(-0.03%)
Nov 16, 2016 25.15 25.18 25.14 25.17 7,973,462 +0.00(+0.00%)
Nov 15, 2016 25.12 25.18 25.12 25.17 941,177 +0.03(+0.13%)
Nov 14, 2016 25.16 25.20 25.14 25.14 4,386,947 -0.05(-0.20%)
Nov 11, 2016 25.20 25.23 25.19 25.19 601,296 -0.05(-0.20%)
Nov 10, 2016 25.21 25.24 25.20 25.24 766,909 +0.02(+0.10%)
Nov 09, 2016 25.21 25.27 25.21 25.21 619,661 -0.03(-0.13%)
Nov 08, 2016 25.25 25.27 25.24 25.25 16,001,245 -0.03(-0.13%)
Nov 07, 2016 25.28 25.30 25.26 25.28 782,944 -0.01(-0.03%)
Nov 04, 2016 25.27 25.30 25.27 25.29 611,707 +0.02(+0.10%)
Nov 03, 2016 25.27 25.29 25.26 25.26 259,175 -0.02(-0.07%)
Nov 02, 2016 25.25 25.30 25.25 25.28 670,300 +0.02(+0.07%)
Nov 01, 2016 25.28 25.28 25.25 25.26 440,287 -0.01(-0.06%)
Oct 31, 2016 25.26 25.29 25.25 25.28 521,261 +0.02(+0.10%)
Oct 28, 2016 25.24 25.26 25.24 25.25 431,167 +0.02(+0.07%)
Oct 27, 2016 25.26 25.26 25.24 25.24 308,263 -0.02(-0.07%)
Oct 26, 2016 25.26 25.27 25.24 25.25 465,152 -0.01(-0.03%)
Oct 25, 2016 25.26 25.27 25.26 25.26 326,129 -0.01(-0.03%)
Oct 24, 2016 25.32 25.32 25.26 25.27 431,766 -0.02(-0.07%)
Oct 21, 2016 25.27 25.29 25.26 25.29 914,483 +0.01(+0.03%)
Oct 20, 2016 25.27 25.29 25.26 25.28 1,584,854 +0.00(+0.00%)
Oct 19, 2016 25.25 25.29 25.25 25.28 316,383 +0.00(+0.00%)
Oct 18, 2016 25.27 25.28 25.25 25.28 379,804 +0.01(+0.03%)
Oct 17, 2016 25.26 25.27 25.25 25.27 301,238 +0.02(+0.10%)
Oct 14, 2016 25.24 25.25 25.24 25.24 397,915 +0.02(+0.07%)
Oct 13, 2016 25.22 25.25 25.22 25.23 387,093 +0.01(+0.03%)
Oct 12, 2016 25.22 25.24 25.22 25.22 457,806 +0.00(+0.00%)
Oct 11, 2016 25.22 25.24 25.22 25.22 756,530 -0.02(-0.07%)
Oct 10, 2016 25.24 25.25 25.24 25.24 340,085 +0.00(+0.00%)
Oct 07, 2016 25.23 25.24 25.23 25.24 346,455 +0.00(+0.00%)
Oct 06, 2016 25.23 25.24 25.22 25.24 1,252,518 -0.01(-0.03%)
Oct 05, 2016 25.22 25.25 25.22 25.24 426,794 +0.02(+0.07%)
Oct 04, 2016 25.27 25.27 25.23 25.23 1,610,391 -0.03(-0.13%)
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.