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

31.37 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:25 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.54 30.54 30.44 30.51 12,582 +0.06(+0.20%)
Oct 28, 2010 30.51 30.51 30.45 30.45 24,772 -0.04(-0.13%)
Oct 27, 2010 30.50 30.50 30.45 30.49 18,363 -0.03(-0.10%)
Oct 25, 2010 30.44 30.52 30.44 30.52 37,718 +0.02(+0.07%)
Oct 22, 2010 30.50 30.50 30.45 30.50 27,595 -0.01(-0.03%)
Oct 21, 2010 30.50 30.51 30.45 30.51 38,619 +0.04(+0.13%)
Oct 20, 2010 30.50 30.50 30.41 30.47 121,372 -0.03(-0.10%)
Oct 19, 2010 30.51 30.51 30.46 30.50 52,413 +0.01(+0.03%)
Oct 18, 2010 30.50 30.50 30.42 30.49 74,718 +0.02(+0.07%)
Oct 15, 2010 30.48 30.48 30.42 30.47 57,506 +0.00(+0.00%)
Oct 14, 2010 30.42 30.48 30.41 30.47 56,311 +0.02(+0.07%)
Oct 13, 2010 30.51 30.51 30.42 30.45 26,930 -0.05(-0.16%)
Oct 12, 2010 30.53 30.53 30.46 30.50 67,966 +0.07(+0.23%)
Oct 11, 2010 30.56 30.56 30.42 30.43 36,509 -0.04(-0.13%)
Oct 08, 2010 30.47 30.51 30.46 30.47 18,520 -0.02(-0.07%)
Oct 07, 2010 30.48 30.49 30.43 30.49 45,548 +0.01(+0.03%)
Oct 06, 2010 30.49 30.49 30.40 30.48 19,762 +0.05(+0.18%)
Oct 05, 2010 30.44 30.46 30.34 30.43 154,452 -0.00(-0.01%)
Oct 04, 2010 30.43 30.44 30.41 30.43 14,983 +0.01(+0.03%)
Oct 01, 2010 30.42 30.43 30.40 30.42 146,048 -0.02(-0.07%)
Sep 30, 2010 30.41 30.44 30.37 30.44 172,493 -0.02(-0.07%)
Sep 29, 2010 30.45 30.46 30.42 30.46 18,706 +0.00(+0.00%)
Sep 28, 2010 30.42 30.46 30.41 30.46 32,052 +0.03(+0.10%)
Sep 27, 2010 30.42 30.43 30.39 30.43 42,093 +0.05(+0.16%)
Sep 24, 2010 30.35 30.39 30.35 30.38 12,213 +0.02(+0.07%)
Sep 23, 2010 30.45 30.45 30.32 30.36 72,209 -0.05(-0.16%)
Sep 22, 2010 30.45 30.45 30.40 30.41 40,486 -0.02(-0.06%)
Sep 21, 2010 30.34 30.47 30.34 30.43 76,084 +0.10(+0.32%)
Sep 20, 2010 30.40 30.40 30.32 30.33 35,144 -0.01(-0.03%)
Sep 17, 2010 30.34 30.36 30.32 30.34 15,041 +0.02(+0.07%)
Sep 15, 2010 30.37 30.37 30.31 30.32 52,153 +0.02(+0.07%)
Sep 14, 2010 30.38 30.38 30.27 30.30 132,230 +0.01(+0.03%)
Sep 13, 2010 30.24 30.31 30.24 30.29 118,971 +0.04(+0.13%)
Sep 10, 2010 30.28 30.33 30.23 30.25 22,977 -0.05(-0.17%)
Sep 09, 2010 30.35 30.35 30.29 30.30 22,342 +0.00(+0.00%)
Sep 08, 2010 30.33 30.33 30.29 30.30 25,538 -0.02(-0.07%)
Sep 07, 2010 30.29 30.33 30.25 30.32 86,086 +0.09(+0.30%)
Sep 03, 2010 30.34 30.34 30.23 30.23 6,932 -0.03(-0.10%)
Sep 02, 2010 30.30 30.34 30.26 30.26 78,012 -0.05(-0.16%)
Sep 01, 2010 30.35 30.36 30.29 30.31 16,232 -0.07(-0.23%)
Aug 31, 2010 30.35 30.39 30.28 30.38 55,016 +0.08(+0.26%)
Aug 30, 2010 30.38 30.38 30.28 30.30 14,739 +0.00(+0.00%)
Aug 27, 2010 30.30 30.31 30.22 30.30 176,260 +0.05(+0.17%)
Aug 26, 2010 30.30 30.30 30.25 30.25 10,706 -0.01(-0.03%)
Aug 25, 2010 30.27 30.30 30.25 30.26 77,313 -0.01(-0.03%)
Aug 24, 2010 30.36 30.36 30.27 30.27 50,333 -0.07(-0.23%)
Aug 23, 2010 30.25 30.34 30.25 30.34 55,293 +0.05(+0.17%)
Aug 20, 2010 30.30 30.30 30.26 30.29 4,887 -0.01(-0.03%)
Aug 19, 2010 30.26 30.31 30.26 30.30 75,806 +0.00(+0.00%)
Aug 18, 2010 30.26 30.32 30.26 30.30 25,928 -0.01(-0.03%)
Aug 17, 2010 30.31 30.31 30.25 30.31 10,652 +0.00(+0.00%)
Aug 16, 2010 30.29 30.31 30.26 30.31 11,655 +0.08(+0.26%)
Aug 13, 2010 30.23 30.35 30.21 30.23 157,740 -0.05(-0.17%)
Aug 12, 2010 30.28 30.30 30.25 30.28 30,545 -0.01(-0.03%)
Aug 11, 2010 30.24 30.32 30.24 30.29 25,252 +0.03(+0.10%)
Aug 10, 2010 30.31 30.31 30.23 30.26 56,967 -0.02(-0.07%)
Aug 09, 2010 30.30 30.34 30.27 30.28 30,792 -0.03(-0.10%)
Aug 06, 2010 30.31 30.31 30.26 30.31 12,494 +0.03(+0.10%)
Aug 05, 2010 30.27 30.33 30.23 30.28 35,113 +0.02(+0.07%)
Aug 04, 2010 30.31 30.31 30.24 30.26 35,072 -0.04(-0.13%)
Aug 03, 2010 30.30 30.31 30.21 30.30 238,360 +0.04(+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.