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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.60 23.61 23.57 23.60 30,266 +0.03(+0.13%)
Mar 30, 2010 23.61 23.61 23.56 23.57 105,501 -0.01(-0.03%)
Mar 29, 2010 23.59 23.60 23.57 23.57 97,580 -0.01(-0.03%)
Mar 26, 2010 23.54 23.59 23.54 23.58 127,911 +0.04(+0.17%)
Mar 25, 2010 23.55 23.57 23.54 23.54 50,556 -0.02(-0.10%)
Mar 24, 2010 23.60 23.60 23.55 23.57 63,644 -0.03(-0.13%)
Mar 23, 2010 23.60 23.60 23.57 23.60 29,341 +0.02(+0.10%)
Mar 22, 2010 23.61 23.61 23.57 23.57 32,355 -0.03(-0.13%)
Mar 19, 2010 23.62 23.62 23.58 23.61 44,744 +0.01(+0.03%)
Mar 18, 2010 23.62 23.62 23.57 23.60 41,061 -0.02(-0.07%)
Mar 17, 2010 23.57 23.61 23.57 23.61 68,413 +0.01(+0.03%)
Mar 16, 2010 23.59 23.61 23.56 23.61 47,968 +0.01(+0.03%)
Mar 15, 2010 23.59 23.60 23.57 23.60 52,602 +0.04(+0.17%)
Mar 12, 2010 23.59 23.59 23.56 23.56 57,662 -0.04(-0.17%)
Mar 11, 2010 23.61 23.61 23.57 23.60 14,377 +0.00(+0.00%)
Mar 10, 2010 23.59 23.62 23.58 23.60 1,138,677 +0.00(+0.00%)
Mar 09, 2010 23.58 23.61 23.57 23.60 12,095 +0.02(+0.07%)
Mar 08, 2010 23.57 23.58 23.53 23.58 29,326 +0.01(+0.03%)
Mar 05, 2010 23.56 23.57 23.56 23.57 21,697 +0.00(+0.00%)
Mar 04, 2010 23.59 23.59 23.56 23.57 8,040 -0.02(-0.07%)
Mar 03, 2010 23.61 23.61 23.59 23.59 23,949 -0.02(-0.10%)
Mar 02, 2010 23.65 23.65 23.60 23.61 58,947 -0.02(-0.07%)
Mar 01, 2010 23.64 23.64 23.62 23.63 74,557 +0.02(+0.07%)
Feb 26, 2010 23.63 23.63 23.61 23.61 33,558 -0.01(-0.03%)
Feb 25, 2010 23.62 23.62 23.60 23.62 13,372 +0.01(+0.03%)
Feb 24, 2010 23.61 23.61 23.59 23.61 52,543 -0.01(-0.03%)
Feb 23, 2010 23.58 23.64 23.58 23.62 159,919 +0.04(+0.17%)
Feb 22, 2010 23.59 23.61 23.54 23.58 33,601 +0.03(+0.13%)
Feb 19, 2010 23.57 23.57 23.51 23.55 20,463 -0.02(-0.10%)
Feb 18, 2010 23.59 23.59 23.56 23.57 26,758 -0.01(-0.03%)
Feb 17, 2010 23.60 23.60 23.57 23.58 177,460 -0.01(-0.03%)
Feb 16, 2010 23.62 23.62 23.56 23.59 24,170 +0.02(+0.08%)
Feb 12, 2010 23.60 23.57 23.57 23.57 68,405 -0.02(-0.08%)
Feb 11, 2010 23.57 23.59 23.56 23.59 74,084 +0.01(+0.03%)
Feb 10, 2010 23.62 23.62 23.57 23.58 22,403 +0.00(+0.00%)
Feb 09, 2010 23.63 23.63 23.57 23.58 46,589 -0.02(-0.07%)
Feb 08, 2010 23.63 23.63 23.57 23.60 26,617 -0.03(-0.13%)
Feb 05, 2010 23.65 23.65 23.61 23.63 26,437 +0.02(+0.07%)
Feb 04, 2010 23.64 23.64 23.61 23.61 31,605 +0.02(+0.07%)
Feb 03, 2010 23.61 23.61 23.55 23.60 218,411 +0.00(+0.00%)
Feb 02, 2010 23.60 23.61 23.55 23.60 229,233 +0.00(+0.00%)
Feb 01, 2010 23.60 23.60 23.55 23.60 13,906 -0.01(-0.03%)
Jan 29, 2010 23.54 23.61 23.54 23.61 19,496 +0.02(+0.10%)
Jan 28, 2010 23.59 23.61 23.51 23.58 78,994 -0.05(-0.20%)
Jan 27, 2010 23.66 23.66 23.62 23.63 21,301 -0.03(-0.13%)
Jan 26, 2010 23.67 23.67 23.63 23.66 10,325 -0.01(-0.03%)
Jan 25, 2010 23.67 23.68 23.65 23.67 252,009 +0.00(+0.00%)
Jan 22, 2010 23.67 23.67 23.65 23.67 23,735 +0.02(+0.10%)
Jan 21, 2010 23.64 23.64 23.61 23.64 17,938 +0.03(+0.13%)
Jan 20, 2010 23.64 23.64 23.56 23.61 57,458 -0.02(-0.07%)
Jan 19, 2010 23.69 23.69 23.62 23.63 61,276 +0.02(+0.07%)
Jan 15, 2010 23.63 23.61 23.61 23.61 31,336 +0.02(+0.07%)
Jan 14, 2010 23.64 23.64 23.57 23.60 24,342 +0.00(+0.00%)
Jan 13, 2010 23.60 23.62 23.59 23.60 142,052 -0.04(-0.17%)
Jan 12, 2010 23.63 23.64 23.62 23.64 17,565 -0.01(-0.03%)
Jan 11, 2010 23.67 23.67 23.61 23.64 66,777 +0.05(+0.20%)
Jan 08, 2010 23.60 23.62 23.56 23.60 94,321 +0.00(+0.00%)
Jan 07, 2010 23.61 23.61 23.50 23.60 70,605 +0.00(+0.00%)
Jan 06, 2010 23.48 23.60 23.48 23.60 68,636 +0.02(+0.07%)
Jan 05, 2010 23.55 23.59 23.55 23.58 84,625 +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.