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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.13 26.16 26.13 26.13 1,059,031 -0.02(-0.07%)
Nov 29, 2017 26.15 26.16 26.14 26.15 839,846 -0.01(-0.03%)
Nov 28, 2017 26.15 26.18 26.14 26.16 1,513,753 +0.01(+0.03%)
Nov 27, 2017 26.16 26.17 26.13 26.15 510,810 -0.01(-0.03%)
Nov 24, 2017 26.16 26.17 26.14 26.16 215,818 +0.00(+0.00%)
Nov 22, 2017 26.14 26.16 26.13 26.16 433,145 +0.03(+0.13%)
Nov 21, 2017 26.13 26.14 26.12 26.13 547,003 -0.01(-0.03%)
Nov 20, 2017 26.13 26.15 26.13 26.13 567,489 -0.01(-0.03%)
Nov 17, 2017 26.14 26.16 26.13 26.14 898,235 -0.01(-0.03%)
Nov 16, 2017 26.14 26.15 26.13 26.15 1,006,919 +0.01(+0.03%)
Nov 15, 2017 26.17 26.17 26.13 26.14 1,031,199 -0.02(-0.07%)
Nov 14, 2017 26.16 26.16 26.13 26.16 627,102 +0.02(+0.07%)
Nov 13, 2017 26.18 26.18 26.14 26.14 362,895 -0.02(-0.07%)
Nov 10, 2017 26.17 26.18 26.15 26.16 546,675 -0.01(-0.03%)
Nov 09, 2017 26.19 26.19 26.17 26.17 519,027 -0.01(-0.03%)
Nov 08, 2017 26.19 26.19 26.17 26.18 724,613 -0.02(-0.07%)
Nov 07, 2017 26.20 26.20 26.18 26.19 451,793 -0.01(-0.03%)
Nov 06, 2017 26.18 26.20 26.18 26.20 655,836 +0.02(+0.07%)
Nov 03, 2017 26.22 26.22 26.19 26.19 1,510,233 -0.01(-0.03%)
Nov 02, 2017 26.23 26.23 26.19 26.19 855,782 -0.02(-0.07%)
Nov 01, 2017 26.21 26.22 26.20 26.21 759,394 -0.01(-0.04%)
Oct 31, 2017 26.20 26.23 26.19 26.22 833,370 +0.02(+0.07%)
Oct 30, 2017 26.23 26.20 26.20 446,767 -0.01(-0.03%)
Oct 27, 2017 26.20 26.22 26.19 26.21 432,285 +0.01(+0.03%)
Oct 26, 2017 26.20 26.21 26.19 26.20 571,658 +0.01(+0.03%)
Oct 25, 2017 26.19 26.21 26.18 26.19 499,076 -0.02(-0.07%)
Oct 24, 2017 26.20 26.21 26.19 26.21 511,220 +0.01(+0.03%)
Oct 23, 2017 26.20 26.22 26.19 26.20 494,562 +0.00(+0.00%)
Oct 20, 2017 26.19 26.20 26.18 26.20 537,840 +0.01(+0.03%)
Oct 19, 2017 26.20 26.20 26.18 26.19 353,877 +0.00(+0.00%)
Oct 18, 2017 26.17 26.20 26.17 26.19 470,206 +0.00(+0.00%)
Oct 17, 2017 26.18 26.21 26.18 26.19 264,846 -0.02(-0.07%)
Oct 16, 2017 26.19 26.22 26.19 26.21 433,277 +0.00(+0.00%)
Oct 13, 2017 26.19 26.22 26.19 26.21 837,442 +0.03(+0.10%)
Oct 12, 2017 26.21 26.21 26.19 26.19 331,229 -0.01(-0.03%)
Oct 11, 2017 26.22 26.22 26.18 26.19 1,270,159 -0.03(-0.10%)
Oct 10, 2017 26.20 26.22 26.19 26.22 566,569 +0.01(+0.03%)
Oct 09, 2017 26.19 26.22 26.19 26.21 257,101 +0.02(+0.07%)
Oct 06, 2017 26.19 26.20 26.18 26.19 247,808 +0.00(+0.00%)
Oct 05, 2017 26.20 26.22 26.19 26.19 390,213 -0.02(-0.07%)
Oct 04, 2017 26.19 26.22 26.19 26.21 339,815 +0.01(+0.03%)
Oct 03, 2017 26.19 26.21 26.19 26.20 296,085 +0.02(+0.07%)
Oct 02, 2017 26.19 26.20 26.18 26.19 399,481 -0.00(-0.01%)
Sep 29, 2017 26.18 26.21 26.18 26.19 302,181 -0.01(-0.03%)
Sep 28, 2017 26.19 26.20 26.17 26.20 396,032 +0.03(+0.10%)
Sep 27, 2017 26.18 26.19 26.17 26.17 576,609 -0.01(-0.03%)
Sep 26, 2017 26.19 26.20 26.17 26.18 287,745 -0.01(-0.03%)
Sep 25, 2017 26.16 26.21 26.16 26.19 667,061 +0.02(+0.07%)
Sep 22, 2017 26.16 26.18 26.16 26.17 225,573 +0.00(+0.00%)
Sep 21, 2017 26.17 26.18 26.16 26.17 488,498 +0.00(+0.00%)
Sep 20, 2017 26.19 26.20 26.16 26.17 268,375 -0.02(-0.07%)
Sep 19, 2017 26.19 26.20 26.17 26.19 293,942 +0.00(+0.00%)
Sep 18, 2017 26.19 26.19 26.17 26.19 398,239 +0.01(+0.03%)
Sep 15, 2017 26.19 26.20 26.17 26.18 1,140,233 +0.01(+0.03%)
Sep 14, 2017 26.17 26.19 26.17 26.17 476,471 -0.02(-0.07%)
Sep 13, 2017 26.18 26.20 26.17 26.19 2,000,487 +0.01(+0.03%)
Sep 12, 2017 26.21 26.21 26.18 26.18 307,832 -0.03(-0.13%)
Sep 11, 2017 26.22 26.22 26.20 26.22 469,235 -0.02(-0.07%)
Sep 08, 2017 26.22 26.23 26.21 26.23 262,323 +0.00(+0.00%)
Sep 07, 2017 26.22 26.23 26.21 26.23 460,506 +0.02(+0.07%)
Sep 06, 2017 26.23 26.24 26.21 26.22 584,553 +0.02(+0.07%)
Sep 05, 2017 26.20 26.23 26.20 26.20 428,893 +0.02(+0.07%)
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.