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 (%)
Aug 31, 2012 24.14 24.16 24.12 24.16 263,152 +0.04(+0.16%)
Aug 30, 2012 24.12 24.12 24.09 24.12 114,959 +0.00(+0.00%)
Aug 29, 2012 24.08 24.12 24.08 24.12 339,504 +0.01(+0.03%)
Aug 27, 2012 24.12 24.12 24.09 24.11 294,060 +0.01(+0.03%)
Aug 24, 2012 24.09 24.12 24.07 24.10 218,701 +0.01(+0.03%)
Aug 23, 2012 24.08 24.12 24.06 24.09 172,414 -0.02(-0.07%)
Aug 22, 2012 24.08 24.11 24.07 24.11 110,671 +0.03(+0.13%)
Aug 21, 2012 24.05 24.08 24.05 24.08 130,329 +0.00(+0.00%)
Aug 20, 2012 24.05 24.08 24.05 24.08 236,086 +0.00(+0.00%)
Aug 17, 2012 24.05 24.08 24.03 24.08 243,158 +0.05(+0.20%)
Aug 16, 2012 24.07 24.08 24.03 24.03 214,713 -0.04(-0.16%)
Aug 15, 2012 24.05 24.07 24.05 24.07 131,831 -0.02(-0.07%)
Aug 14, 2012 24.05 24.08 24.05 24.08 136,679 +0.01(+0.03%)
Aug 13, 2012 24.08 24.08 24.03 24.08 171,048 +0.02(+0.08%)
Aug 10, 2012 24.04 24.08 24.04 24.06 342,323 -0.01(-0.05%)
Aug 09, 2012 24.06 24.07 24.02 24.07 277,955 +0.03(+0.12%)
Aug 08, 2012 24.04 24.07 24.01 24.04 160,124 -0.02(-0.09%)
Aug 07, 2012 24.08 24.09 24.05 24.06 134,099 -0.02(-0.10%)
Aug 06, 2012 24.08 24.08 24.05 24.08 86,992 +0.03(+0.13%)
Aug 03, 2012 24.02 24.08 24.02 24.05 164,835 +0.05(+0.20%)
Aug 02, 2012 24.08 24.08 24.01 24.01 192,138 -0.04(-0.16%)
Aug 01, 2012 24.06 24.07 24.03 24.05 194,936 -0.02(-0.10%)
Jul 31, 2012 24.08 24.09 24.05 24.07 441,628 +0.02(+0.07%)
Jul 30, 2012 24.05 24.08 24.04 24.05 201,611 +0.00(+0.00%)
Jul 27, 2012 24.01 24.06 23.99 24.05 225,767 +0.05(+0.20%)
Jul 26, 2012 24.02 24.02 24.00 24.01 127,130 +0.00(+0.00%)
Jul 25, 2012 23.98 24.01 23.98 24.01 79,356 +0.02(+0.07%)
Jul 24, 2012 24.01 24.02 23.99 23.99 169,309 +0.00(+0.00%)
Jul 23, 2012 24.02 24.05 23.99 23.99 135,967 -0.05(-0.23%)
Jul 20, 2012 24.01 24.05 24.01 24.05 101,247 +0.01(+0.03%)
Jul 19, 2012 24.05 24.06 24.02 24.04 100,183 -0.01(-0.03%)
Jul 18, 2012 24.03 24.05 24.01 24.05 137,656 +0.02(+0.07%)
Jul 17, 2012 24.00 24.04 24.00 24.03 116,078 +0.02(+0.07%)
Jul 16, 2012 23.98 24.02 23.95 24.01 97,512 +0.04(+0.16%)
Jul 13, 2012 23.99 24.01 23.97 23.97 357,339 +0.02(+0.10%)
Jul 12, 2012 23.94 23.99 23.94 23.95 80,110 -0.03(-0.12%)
Jul 11, 2012 23.98 23.99 23.97 23.98 235,523 +0.01(+0.02%)
Jul 10, 2012 23.94 24.00 23.94 23.97 109,755 -0.02(-0.07%)
Jul 09, 2012 23.96 23.99 23.95 23.99 364,937 +0.05(+0.20%)
Jul 06, 2012 23.98 23.98 23.94 23.94 374,121 -0.02(-0.10%)
Jul 05, 2012 23.91 23.98 23.91 23.97 205,311 +0.01(+0.03%)
Jul 03, 2012 23.94 23.97 23.90 23.96 401,153 +0.04(+0.16%)
Jul 02, 2012 23.94 23.94 23.90 23.92 217,352 +0.02(+0.07%)
Jun 29, 2012 23.95 23.97 23.90 23.90 267,234 -0.02(-0.10%)
Jun 28, 2012 23.93 23.94 23.90 23.93 211,651 +0.00(+0.00%)
Jun 27, 2012 23.89 23.93 23.88 23.93 146,052 +0.01(+0.03%)
Jun 26, 2012 23.91 23.92 23.89 23.92 138,627 +0.03(+0.13%)
Jun 25, 2012 23.88 23.94 23.88 23.89 174,541 -0.04(-0.16%)
Jun 22, 2012 23.88 23.93 23.88 23.93 118,386 +0.04(+0.16%)
Jun 21, 2012 23.93 23.94 23.89 23.89 214,008 -0.03(-0.13%)
Jun 20, 2012 23.92 23.94 23.90 23.92 201,488 +0.01(+0.06%)
Jun 19, 2012 23.92 23.94 23.88 23.90 136,326 -0.01(-0.06%)
Jun 18, 2012 23.85 23.92 23.85 23.92 314,508 +0.05(+0.19%)
Jun 15, 2012 23.86 23.90 23.86 23.87 124,104 +0.01(+0.04%)
Jun 14, 2012 23.85 23.89 23.85 23.86 177,177 +0.01(+0.03%)
Jun 13, 2012 23.86 23.88 23.85 23.86 255,832 +0.01(+0.03%)
Jun 12, 2012 23.86 23.89 23.85 23.85 151,791 -0.04(-0.16%)
Jun 11, 2012 23.89 23.91 23.88 23.89 245,162 -0.02(-0.10%)
Jun 08, 2012 23.86 23.92 23.86 23.91 186,019 +0.02(+0.07%)
Jun 07, 2012 23.86 23.90 23.86 23.90 231,031 +0.02(+0.07%)
Jun 06, 2012 23.83 23.89 23.83 23.88 272,138 +0.03(+0.11%)
Jun 05, 2012 23.86 23.87 23.83 23.85 203,666 -0.00(-0.01%)
Jun 04, 2012 23.86 23.87 23.82 23.86 231,632 -0.03(-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.