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

30.26 +0.04 (+0.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.61 24.63 24.60 24.63 1,333,791 +0.02(+0.10%)
Feb 26, 2015 24.64 24.64 24.61 24.61 1,266,567 -0.02(-0.10%)
Feb 25, 2015 24.63 24.65 24.61 24.63 4,495,306 +0.01(+0.03%)
Feb 24, 2015 24.60 24.67 24.59 24.62 16,085,625 +0.03(+0.13%)
Feb 23, 2015 24.53 24.59 24.53 24.59 459,436 +0.03(+0.13%)
Feb 20, 2015 24.56 24.59 24.56 24.56 879,869 +0.00(+0.00%)
Feb 19, 2015 24.55 24.57 24.53 24.56 559,756 +0.02(+0.10%)
Feb 18, 2015 24.53 24.56 24.52 24.53 803,325 +0.00(+0.00%)
Feb 17, 2015 24.55 24.59 24.53 24.53 704,119 -0.02(-0.07%)
Feb 13, 2015 24.53 24.55 24.55 24.55 707,675 -0.02(-0.07%)
Feb 12, 2015 24.53 24.57 24.53 24.57 429,802 +0.02(+0.10%)
Feb 11, 2015 24.54 24.55 24.53 24.54 392,315 +0.02(+0.07%)
Feb 10, 2015 24.53 24.57 24.52 24.53 921,176 -0.02(-0.10%)
Feb 09, 2015 24.52 24.57 24.52 24.55 448,154 +0.02(+0.10%)
Feb 06, 2015 24.57 24.57 24.53 24.53 1,932,042 -0.08(-0.33%)
Feb 05, 2015 24.60 24.61 24.57 24.61 646,739 +0.03(+0.13%)
Feb 04, 2015 24.57 24.60 24.56 24.57 281,259 -0.02(-0.07%)
Feb 03, 2015 24.60 24.60 24.57 24.59 412,138 -0.02(-0.07%)
Feb 02, 2015 24.61 24.61 24.57 24.61 323,804 +0.03(+0.13%)
Jan 30, 2015 24.58 24.60 24.56 24.57 941,565 +0.01(+0.03%)
Jan 29, 2015 24.56 24.58 24.55 24.56 679,503 -0.02(-0.07%)
Jan 28, 2015 24.55 24.60 24.55 24.58 1,323,505 +0.02(+0.10%)
Jan 27, 2015 24.55 24.56 24.54 24.56 2,411,970 +0.02(+0.10%)
Jan 26, 2015 24.56 24.56 24.52 24.53 467,997 -0.02(-0.07%)
Jan 23, 2015 24.52 24.55 24.52 24.55 387,831 +0.03(+0.13%)
Jan 22, 2015 24.54 24.56 24.51 24.52 642,077 -0.02(-0.10%)
Jan 21, 2015 24.54 24.55 24.52 24.54 622,562 +0.03(+0.13%)
Jan 20, 2015 24.52 24.54 24.49 24.51 1,766,568 +0.01(+0.03%)
Jan 16, 2015 24.53 24.55 24.50 24.50 3,638,134 -0.03(-0.13%)
Jan 15, 2015 24.53 24.56 24.52 24.53 481,935 +0.02(+0.07%)
Jan 14, 2015 24.53 24.54 24.51 24.52 377,222 -0.01(-0.03%)
Jan 13, 2015 24.52 24.53 24.52 24.52 285,816 +0.02(+0.10%)
Jan 12, 2015 24.52 24.53 24.49 24.50 524,239 -0.01(-0.03%)
Jan 09, 2015 24.48 24.51 24.47 24.51 505,981 +0.02(+0.07%)
Jan 08, 2015 24.47 24.49 24.44 24.49 539,120 +0.04(+0.16%)
Jan 07, 2015 24.44 24.48 24.44 24.45 1,199,551 +0.02(+0.07%)
Jan 06, 2015 24.45 24.48 24.44 24.44 783,990 +0.00(+0.00%)
Jan 05, 2015 24.47 24.49 24.44 24.44 608,694 -0.03(-0.13%)
Jan 02, 2015 24.45 24.48 24.45 24.47 294,703 -0.00(-0.02%)
Dec 31, 2014 24.43 24.47 24.47 24.47 791,224 +0.01(+0.05%)
Dec 30, 2014 24.45 24.47 24.43 24.46 624,240 +0.01(+0.03%)
Dec 29, 2014 24.44 24.45 24.41 24.45 595,068 +0.02(+0.09%)
Dec 26, 2014 24.42 24.44 24.39 24.43 603,361 +0.00(+0.00%)
Dec 24, 2014 24.41 24.43 24.43 24.43 597,792 +0.03(+0.13%)
Dec 23, 2014 24.43 24.43 24.39 24.40 459,504 -0.04(-0.16%)
Dec 22, 2014 24.41 24.45 24.41 24.44 621,365 +0.02(+0.10%)
Dec 19, 2014 24.43 24.47 24.39 24.42 699,548 -0.03(-0.13%)
Dec 18, 2014 24.42 24.46 24.42 24.45 585,461 +0.01(+0.03%)
Dec 17, 2014 24.49 24.50 24.43 24.44 450,355 +0.00(+0.00%)
Dec 16, 2014 24.43 24.46 24.42 24.44 1,031,637 +0.02(+0.07%)
Dec 15, 2014 24.46 24.48 24.42 24.42 746,379 -0.02(-0.07%)
Dec 12, 2014 24.44 24.47 24.42 24.44 734,904 -0.02(-0.10%)
Dec 11, 2014 24.46 24.47 24.43 24.46 497,835 +0.03(+0.13%)
Dec 10, 2014 24.46 24.46 24.43 24.43 1,337,156 -0.02(-0.07%)
Dec 09, 2014 24.45 24.47 24.43 24.45 903,218 +0.00(+0.00%)
Dec 08, 2014 24.46 24.47 24.44 24.45 720,062 -0.01(-0.03%)
Dec 05, 2014 24.49 24.49 24.46 24.46 288,441 -0.05(-0.20%)
Dec 04, 2014 24.50 24.51 24.48 24.50 913,638 +0.02(+0.07%)
Dec 03, 2014 24.50 24.52 24.49 24.49 597,299 -0.02(-0.10%)
Dec 02, 2014 24.51 24.54 24.50 24.51 529,542 -0.02(-0.06%)
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.