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 (%)
Jul 31, 2015 24.64 24.67 24.64 24.66 504,549 +0.03(+0.13%)
Jul 30, 2015 24.64 24.64 24.60 24.63 529,805 +0.00(+0.00%)
Jul 29, 2015 24.64 24.65 24.62 24.63 607,823 -0.02(-0.07%)
Jul 28, 2015 24.64 24.64 24.61 24.64 609,857 +0.01(+0.03%)
Jul 27, 2015 24.61 24.64 24.61 24.64 783,916 +0.03(+0.13%)
Jul 24, 2015 24.62 24.63 24.60 24.60 330,463 -0.02(-0.07%)
Jul 23, 2015 24.60 24.62 24.59 24.62 414,210 +0.01(+0.03%)
Jul 22, 2015 24.60 24.62 24.60 24.61 670,085 +0.00(+0.00%)
Jul 21, 2015 24.61 24.62 24.60 24.61 259,953 +0.01(+0.03%)
Jul 20, 2015 24.60 24.61 24.60 24.60 319,197 -0.01(-0.03%)
Jul 17, 2015 24.61 24.62 24.60 24.61 400,274 -0.01(-0.03%)
Jul 16, 2015 24.64 24.64 24.61 24.62 510,165 -0.01(-0.03%)
Jul 15, 2015 24.64 24.64 24.62 24.63 1,070,280 +0.00(+0.00%)
Jul 14, 2015 24.64 24.66 24.63 24.63 615,461 -0.02(-0.07%)
Jul 13, 2015 24.63 24.66 24.63 24.64 487,116 +0.00(+0.00%)
Jul 10, 2015 24.68 24.68 24.64 24.64 419,803 -0.05(-0.20%)
Jul 09, 2015 24.68 24.70 24.68 24.69 877,170 -0.01(-0.03%)
Jul 08, 2015 24.68 24.71 24.68 24.70 1,411,540 +0.02(+0.10%)
Jul 07, 2015 24.68 24.71 24.66 24.68 878,129 +0.01(+0.03%)
Jul 06, 2015 24.68 24.68 24.64 24.67 2,170,319 +0.04(+0.16%)
Jul 02, 2015 24.63 24.63 24.63 24.63 542,746 +0.01(+0.03%)
Jul 01, 2015 24.60 24.63 24.60 24.62 1,374,110 -0.01(-0.04%)
Jun 30, 2015 24.61 24.63 24.60 24.63 1,003,009 +0.02(+0.07%)
Jun 29, 2015 24.59 24.62 24.59 24.61 344,657 +0.02(+0.10%)
Jun 26, 2015 24.61 24.61 24.57 24.59 479,149 -0.02(-0.07%)
Jun 25, 2015 24.61 24.61 24.59 24.61 558,302 -0.01(-0.03%)
Jun 24, 2015 24.62 24.63 24.61 24.61 1,167,760 -0.01(-0.03%)
Jun 23, 2015 24.59 24.62 24.59 24.62 1,484,855 +0.00(+0.00%)
Jun 22, 2015 24.61 24.64 24.61 24.62 804,208 +0.01(+0.03%)
Jun 19, 2015 24.64 24.65 24.61 24.61 915,873 +0.00(+0.00%)
Jun 18, 2015 24.61 24.63 24.60 24.61 920,413 +0.00(+0.00%)
Jun 17, 2015 24.57 24.61 24.57 24.61 1,261,889 +0.03(+0.13%)
Jun 16, 2015 24.57 24.60 24.57 24.58 677,134 -0.01(-0.03%)
Jun 15, 2015 24.59 24.63 24.57 24.59 2,811,819 -0.01(-0.03%)
Jun 12, 2015 24.60 24.61 24.57 24.60 9,558,663 -0.02(-0.07%)
Jun 11, 2015 24.61 24.64 24.60 24.61 297,876 -0.01(-0.03%)
Jun 10, 2015 24.61 24.62 24.60 24.62 468,286 +0.00(+0.00%)
Jun 09, 2015 24.61 24.62 24.61 24.62 239,952 -0.02(-0.07%)
Jun 08, 2015 24.61 24.65 24.61 24.64 328,904 +0.01(+0.03%)
Jun 05, 2015 24.63 24.64 24.60 24.63 337,737 +0.00(+0.00%)
Jun 04, 2015 24.63 24.65 24.61 24.63 334,433 +0.01(+0.03%)
Jun 03, 2015 24.64 24.66 24.62 24.62 842,383 -0.04(-0.16%)
Jun 02, 2015 24.62 24.67 24.62 24.66 572,337 -0.02(-0.10%)
Jun 01, 2015 24.65 24.69 24.65 24.69 1,089,855 +0.04(+0.15%)
May 29, 2015 24.67 24.67 24.64 24.65 537,576 -0.00(-0.02%)
May 28, 2015 24.65 24.67 24.63 24.65 388,335 -0.00(-0.02%)
May 27, 2015 24.67 24.67 24.63 24.66 834,146 +0.00(+0.00%)
May 26, 2015 24.65 24.67 24.64 24.66 502,865 -0.01(-0.05%)
May 22, 2015 24.68 24.67 24.67 24.67 265,553 -0.03(-0.11%)
May 21, 2015 24.69 24.70 24.67 24.70 575,960 +0.02(+0.07%)
May 20, 2015 24.68 24.69 24.66 24.68 591,972 +0.00(+0.00%)
May 19, 2015 24.69 24.69 24.66 24.68 717,842 -0.02(-0.07%)
May 18, 2015 24.74 24.74 24.70 24.70 401,674 -0.04(-0.16%)
May 15, 2015 24.70 24.75 24.70 24.74 869,038 +0.03(+0.11%)
May 14, 2015 24.70 24.71 24.70 24.71 666,803 +0.02(+0.08%)
May 13, 2015 24.67 24.71 24.67 24.69 861,243 +0.02(+0.07%)
May 12, 2015 24.67 24.69 24.65 24.67 1,237,763 +0.00(+0.00%)
May 11, 2015 24.71 24.71 24.67 24.67 515,399 -0.02(-0.10%)
May 08, 2015 24.69 24.73 24.69 24.70 1,527,431 +0.02(+0.07%)
May 07, 2015 24.66 24.69 24.66 24.68 894,168 +0.02(+0.06%)
May 06, 2015 24.67 24.70 24.64 24.67 1,280,542 +0.02(+0.07%)
May 05, 2015 24.67 24.68 24.64 24.65 595,937 -0.02(-0.07%)
May 04, 2015 24.66 24.68 24.66 24.67 324,248 -0.02(-0.10%)
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.