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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.38 24.45 24.38 24.41 186,265 +0.02(+0.07%)
Oct 28, 2011 24.43 24.46 24.38 24.39 147,078 -0.05(-0.20%)
Oct 27, 2011 24.42 24.47 24.35 24.44 195,209 +0.10(+0.40%)
Oct 26, 2011 24.38 24.39 24.34 24.34 37,276 -0.05(-0.20%)
Oct 25, 2011 24.33 24.41 24.33 24.39 105,972 +0.03(+0.13%)
Oct 24, 2011 24.38 24.38 24.32 24.36 102,831 +0.04(+0.17%)
Oct 21, 2011 24.39 24.39 24.32 24.32 85,284 -0.02(-0.07%)
Oct 20, 2011 24.34 24.38 24.30 24.34 78,216 +0.02(+0.10%)
Oct 19, 2011 24.30 24.35 24.28 24.31 116,063 +0.02(+0.07%)
Oct 18, 2011 24.33 24.33 24.27 24.30 55,778 -0.01(-0.03%)
Oct 17, 2011 24.31 24.34 24.30 24.30 75,202 +0.02(+0.07%)
Oct 14, 2011 24.37 24.37 24.29 24.29 104,433 -0.04(-0.17%)
Oct 13, 2011 24.32 24.45 24.29 24.33 81,431 -0.02(-0.07%)
Oct 12, 2011 24.31 24.34 24.23 24.34 92,503 +0.09(+0.36%)
Oct 11, 2011 24.25 24.34 24.25 24.26 68,254 -0.06(-0.23%)
Oct 10, 2011 24.26 24.34 24.22 24.31 258,287 +0.04(+0.15%)
Oct 07, 2011 24.24 24.35 24.18 24.28 436,270 -0.03(-0.12%)
Oct 06, 2011 24.22 24.30 24.22 24.30 194,822 +0.04(+0.17%)
Oct 05, 2011 24.16 24.26 24.16 24.26 80,282 +0.04(+0.18%)
Oct 04, 2011 24.29 24.29 24.18 24.22 34,813 -0.08(-0.34%)
Oct 03, 2011 24.28 24.36 24.26 24.30 174,495 -0.06(-0.23%)
Sep 30, 2011 24.33 24.36 24.31 24.36 319,586 +0.05(+0.19%)
Sep 29, 2011 24.34 24.37 24.31 24.31 125,435 -0.01(-0.03%)
Sep 28, 2011 24.35 24.38 24.30 24.32 47,765 -0.06(-0.23%)
Sep 27, 2011 24.34 24.39 24.29 24.38 199,813 +0.00(+0.00%)
Sep 26, 2011 24.35 24.39 24.33 24.38 264,593 +0.05(+0.20%)
Sep 23, 2011 24.37 24.37 24.31 24.33 66,924 +0.01(+0.03%)
Sep 22, 2011 24.39 24.39 24.32 24.32 72,396 -0.07(-0.31%)
Sep 21, 2011 24.45 24.45 24.36 24.40 93,428 -0.05(-0.22%)
Sep 20, 2011 24.41 24.46 24.41 24.45 61,506 +0.00(+0.00%)
Sep 19, 2011 24.43 24.45 24.42 24.45 57,083 +0.04(+0.16%)
Sep 16, 2011 24.42 24.46 24.41 24.41 64,665 -0.02(-0.07%)
Sep 15, 2011 24.46 24.46 24.39 24.43 103,513 -0.02(-0.07%)
Sep 14, 2011 24.45 24.47 24.43 24.44 80,271 +0.00(+0.00%)
Sep 13, 2011 24.44 24.47 24.36 24.44 92,191 +0.02(+0.07%)
Sep 12, 2011 24.42 24.44 24.40 24.43 40,774 -0.02(-0.07%)
Sep 09, 2011 24.41 24.45 24.41 24.44 72,079 -0.02(-0.07%)
Sep 08, 2011 24.46 24.46 24.41 24.46 205,888 -0.02(-0.07%)
Sep 07, 2011 24.39 24.47 24.36 24.47 85,461 +0.10(+0.43%)
Sep 06, 2011 24.38 24.39 24.33 24.37 63,492 -0.02(-0.10%)
Sep 02, 2011 24.39 24.42 24.33 24.39 272,085 -0.01(-0.03%)
Sep 01, 2011 24.39 24.41 24.38 24.40 71,607 -0.02(-0.10%)
Aug 31, 2011 24.41 24.43 24.39 24.43 82,133 +0.04(+0.16%)
Aug 30, 2011 24.42 24.43 24.38 24.39 85,424 -0.02(-0.07%)
Aug 29, 2011 24.45 24.46 24.39 24.40 133,045 -0.03(-0.13%)
Aug 26, 2011 24.45 24.47 24.43 24.43 122,189 +0.02(+0.10%)
Aug 25, 2011 24.47 24.48 24.41 24.41 106,368 -0.04(-0.16%)
Aug 24, 2011 24.44 24.45 24.42 24.45 159,620 -0.03(-0.14%)
Aug 23, 2011 24.52 24.52 24.44 24.48 70,756 +0.00(+0.00%)
Aug 22, 2011 24.50 24.51 24.46 24.48 166,971 -0.02(-0.07%)
Aug 19, 2011 24.45 24.51 24.41 24.50 203,640 +0.07(+0.30%)
Aug 18, 2011 24.50 24.50 24.39 24.43 142,395 -0.07(-0.30%)
Aug 17, 2011 24.46 24.50 24.43 24.50 114,796 +0.03(+0.13%)
Aug 16, 2011 24.47 24.50 24.41 24.47 70,457 -0.04(-0.16%)
Aug 15, 2011 24.48 24.51 24.39 24.51 123,075 +0.06(+0.23%)
Aug 12, 2011 24.51 24.51 24.41 24.45 142,256 -0.09(-0.36%)
Aug 11, 2011 24.51 24.54 24.40 24.54 68,685 +0.11(+0.46%)
Aug 10, 2011 24.49 24.57 24.43 24.43 99,571 +0.02(+0.07%)
Aug 09, 2011 24.55 24.59 24.36 24.41 80,626 -0.09(-0.36%)
Aug 08, 2011 24.55 24.55 24.41 24.50 85,105 -0.06(-0.23%)
Aug 05, 2011 24.59 24.59 24.50 24.55 88,016 -0.01(-0.04%)
Aug 04, 2011 24.55 24.59 24.55 24.56 99,855 +0.02(+0.07%)
Aug 03, 2011 24.56 24.57 24.52 24.55 92,670 -0.02(-0.07%)
Aug 02, 2011 24.56 24.58 24.53 24.56 37,623 -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.