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

31.38 USD -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:33 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.34 30.43 30.34 30.38 149,657 +0.02(+0.07%)
Oct 28, 2011 30.40 30.45 30.34 30.36 118,172 -0.06(-0.20%)
Oct 27, 2011 30.39 30.46 30.31 30.42 156,843 +0.12(+0.40%)
Oct 26, 2011 30.35 30.36 30.30 30.30 29,950 -0.06(-0.20%)
Oct 25, 2011 30.28 30.38 30.28 30.36 85,145 +0.04(+0.13%)
Oct 24, 2011 30.34 30.34 30.27 30.32 82,621 +0.05(+0.17%)
Oct 21, 2011 30.35 30.35 30.27 30.27 68,523 -0.02(-0.07%)
Oct 20, 2011 30.29 30.34 30.24 30.29 62,844 +0.03(+0.10%)
Oct 19, 2011 30.24 30.31 30.22 30.26 93,252 +0.02(+0.07%)
Oct 18, 2011 30.28 30.28 30.21 30.24 44,816 -0.01(-0.03%)
Oct 17, 2011 30.26 30.30 30.24 30.25 60,422 +0.02(+0.07%)
Oct 14, 2011 30.33 30.33 30.23 30.23 83,908 -0.05(-0.17%)
Oct 13, 2011 30.27 30.43 30.23 30.28 65,427 -0.02(-0.07%)
Oct 12, 2011 30.26 30.30 30.16 30.30 74,323 +0.11(+0.36%)
Oct 11, 2011 30.18 30.29 30.18 30.19 54,840 -0.07(-0.23%)
Oct 10, 2011 30.20 30.29 30.15 30.26 207,524 +0.05(+0.15%)
Oct 07, 2011 30.17 30.31 30.10 30.21 350,526 -0.04(-0.12%)
Oct 06, 2011 30.15 30.25 30.15 30.25 156,532 +0.05(+0.17%)
Oct 05, 2011 30.07 30.20 30.07 30.20 64,504 +0.05(+0.18%)
Oct 04, 2011 30.23 30.23 30.09 30.15 27,971 -0.10(-0.34%)
Oct 03, 2011 30.22 30.32 30.19 30.25 140,200 -0.07(-0.23%)
Sep 30, 2011 30.28 30.32 30.26 30.32 256,775 +0.06(+0.19%)
Sep 29, 2011 30.30 30.33 30.26 30.26 100,782 -0.01(-0.03%)
Sep 28, 2011 30.31 30.34 30.25 30.27 38,378 -0.07(-0.23%)
Sep 27, 2011 30.30 30.35 30.23 30.34 160,542 +0.00(+0.00%)
Sep 26, 2011 30.31 30.36 30.28 30.34 212,590 +0.06(+0.20%)
Sep 23, 2011 30.33 30.33 30.25 30.28 53,771 +0.01(+0.03%)
Sep 22, 2011 30.35 30.35 30.27 30.27 58,168 -0.09(-0.31%)
Sep 21, 2011 30.43 30.43 30.32 30.36 75,066 -0.07(-0.22%)
Sep 20, 2011 30.38 30.44 30.38 30.43 49,418 +0.00(+0.00%)
Sep 19, 2011 30.40 30.43 30.39 30.43 45,864 +0.05(+0.16%)
Sep 16, 2011 30.39 30.44 30.38 30.38 51,956 -0.02(-0.07%)
Sep 15, 2011 30.44 30.44 30.36 30.40 83,169 -0.02(-0.07%)
Sep 14, 2011 30.43 30.45 30.40 30.42 64,495 +0.00(+0.00%)
Sep 13, 2011 30.42 30.46 30.32 30.42 74,072 +0.02(+0.07%)
Sep 12, 2011 30.39 30.42 30.37 30.40 32,761 -0.02(-0.07%)
Sep 09, 2011 30.38 30.43 30.38 30.42 57,913 -0.02(-0.07%)
Sep 08, 2011 30.44 30.44 30.38 30.44 165,423 -0.02(-0.07%)
Sep 07, 2011 30.36 30.46 30.32 30.46 68,665 +0.13(+0.43%)
Sep 06, 2011 30.34 30.36 30.28 30.33 51,014 -0.03(-0.10%)
Sep 02, 2011 30.35 30.39 30.28 30.36 218,610 -0.01(-0.03%)
Sep 01, 2011 30.36 30.38 30.34 30.37 57,534 -0.03(-0.10%)
Aug 31, 2011 30.38 30.41 30.35 30.40 65,991 +0.05(+0.16%)
Aug 30, 2011 30.39 30.40 30.34 30.35 68,635 -0.02(-0.07%)
Aug 29, 2011 30.43 30.44 30.36 30.37 106,897 -0.04(-0.13%)
Aug 26, 2011 30.43 30.45 30.41 30.41 98,174 +0.03(+0.10%)
Aug 25, 2011 30.45 30.47 30.38 30.38 85,463 -0.05(-0.16%)
Aug 24, 2011 30.42 30.43 30.39 30.43 128,249 -0.04(-0.14%)
Aug 23, 2011 30.52 30.52 30.42 30.47 56,850 +0.00(+0.00%)
Aug 22, 2011 30.49 30.50 30.44 30.47 134,155 -0.02(-0.07%)
Aug 19, 2011 30.43 30.50 30.38 30.49 163,617 +0.09(+0.30%)
Aug 18, 2011 30.49 30.49 30.35 30.40 114,409 -0.09(-0.30%)
Aug 17, 2011 30.44 30.49 30.40 30.49 92,234 +0.04(+0.13%)
Aug 16, 2011 30.45 30.49 30.38 30.45 56,610 -0.05(-0.16%)
Aug 15, 2011 30.47 30.51 30.36 30.50 98,886 +0.07(+0.23%)
Aug 12, 2011 30.50 30.50 30.38 30.43 114,297 -0.11(-0.36%)
Aug 11, 2011 30.50 30.54 30.37 30.54 55,186 +0.14(+0.46%)
Aug 10, 2011 30.48 30.58 30.40 30.40 80,002 +0.02(+0.07%)
Aug 09, 2011 30.56 30.61 30.32 30.38 64,780 -0.11(-0.36%)
Aug 08, 2011 30.56 30.56 30.38 30.49 68,379 -0.07(-0.23%)
Aug 05, 2011 30.60 30.60 30.50 30.56 70,718 -0.01(-0.04%)
Aug 04, 2011 30.55 30.60 30.55 30.57 80,230 +0.02(+0.07%)
Aug 03, 2011 30.57 30.58 30.52 30.55 74,457 -0.02(-0.07%)
Aug 02, 2011 30.57 30.59 30.53 30.57 30,229 -0.01(-0.04%)
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.