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

31.31 USD +0.02 (+0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.42 30.50 30.42 30.49 642,621 +0.03(+0.10%)
Feb 26, 2016 30.41 30.46 30.41 30.46 695,520 +0.00(+0.00%)
Feb 25, 2016 30.45 30.46 30.40 30.46 958,800 +0.04(+0.13%)
Feb 24, 2016 30.38 30.45 30.38 30.42 1,143,693 +0.00(+0.00%)
Feb 23, 2016 30.37 30.43 30.36 30.42 1,059,324 +0.02(+0.07%)
Feb 22, 2016 30.35 30.40 30.35 30.40 652,289 +0.03(+0.10%)
Feb 19, 2016 30.36 30.41 30.36 30.37 264,767 -0.02(-0.07%)
Feb 18, 2016 30.38 30.39 30.36 30.39 379,033 +0.03(+0.10%)
Feb 17, 2016 30.36 30.37 30.34 30.36 366,528 +0.01(+0.03%)
Feb 16, 2016 30.35 30.38 30.35 30.35 349,299 +0.01(+0.03%)
Feb 12, 2016 30.39 30.34 30.34 30.34 453,400 -0.07(-0.23%)
Feb 11, 2016 30.48 30.48 30.39 30.41 581,939 -0.02(-0.07%)
Feb 10, 2016 30.42 30.44 30.36 30.43 1,466,471 +0.03(+0.10%)
Feb 09, 2016 30.39 30.42 30.36 30.40 1,599,683 +0.02(+0.07%)
Feb 08, 2016 30.34 30.38 30.34 30.38 264,308 +0.03(+0.10%)
Feb 05, 2016 30.35 30.36 30.33 30.35 290,862 -0.02(-0.07%)
Feb 04, 2016 30.34 30.37 30.34 30.37 312,785 +0.02(+0.07%)
Feb 03, 2016 30.37 30.37 30.33 30.35 1,917,165 +0.02(+0.07%)
Feb 02, 2016 30.33 30.35 30.33 30.33 753,643 -0.02(-0.07%)
Feb 01, 2016 30.39 30.39 30.32 30.35 1,765,037 -0.03(-0.10%)
Jan 29, 2016 30.37 30.41 30.37 30.38 763,421 +0.00(+0.00%)
Jan 28, 2016 30.34 30.38 30.34 30.38 437,275 +0.04(+0.13%)
Jan 27, 2016 30.35 30.36 30.33 30.34 568,956 -0.04(-0.12%)
Jan 26, 2016 30.40 30.40 30.36 30.38 1,073,439 +0.00(+0.02%)
Jan 25, 2016 30.37 30.39 30.33 30.37 507,350 +0.01(+0.03%)
Jan 22, 2016 30.35 30.41 30.32 30.36 4,881,289 +0.00(+0.00%)
Jan 21, 2016 30.36 30.41 30.34 30.36 1,053,463 +0.01(+0.03%)
Jan 20, 2016 30.40 30.46 30.33 30.35 1,987,209 -0.09(-0.30%)
Jan 19, 2016 30.44 30.47 30.40 30.44 1,978,426 +0.02(+0.07%)
Jan 15, 2016 30.46 30.42 30.42 30.42 1,206,100 -0.02(-0.07%)
Jan 14, 2016 30.47 30.48 30.43 30.44 564,299 -0.01(-0.03%)
Jan 13, 2016 30.42 30.46 30.42 30.45 744,441 +0.00(+0.00%)
Jan 12, 2016 30.45 30.47 30.42 30.45 767,753 +0.00(+0.00%)
Jan 11, 2016 30.42 30.46 30.40 30.45 1,687,840 +0.03(+0.10%)
Jan 08, 2016 30.42 30.46 30.39 30.42 2,820,984 -0.03(-0.10%)
Jan 07, 2016 30.44 30.45 30.42 30.45 653,928 +0.01(+0.03%)
Jan 06, 2016 30.42 30.45 30.41 30.44 607,331 +0.03(+0.10%)
Jan 05, 2016 30.40 30.45 30.38 30.41 2,529,152 +0.01(+0.03%)
Jan 04, 2016 30.42 30.43 30.34 30.40 744,886 +0.00(+0.00%)
Dec 31, 2015 30.38 30.40 30.40 30.40 411,100 +0.02(+0.07%)
Dec 30, 2015 30.36 30.38 30.32 30.38 485,547 +0.03(+0.10%)
Dec 29, 2015 30.39 30.39 30.35 30.35 488,566 -0.04(-0.15%)
Dec 28, 2015 30.41 30.41 30.37 30.39 689,058 -0.03(-0.08%)
Dec 24, 2015 30.41 30.42 30.42 30.42 418,300 +0.01(+0.03%)
Dec 23, 2015 30.40 30.43 30.39 30.41 541,366 -0.03(-0.10%)
Dec 22, 2015 30.40 30.45 30.40 30.44 734,490 +0.00(+0.00%)
Dec 21, 2015 30.41 30.44 30.40 30.44 426,659 +0.02(+0.07%)
Dec 18, 2015 30.37 30.44 30.37 30.42 7,444,020 +0.03(+0.10%)
Dec 17, 2015 30.38 30.41 30.36 30.39 892,099 +0.00(+0.00%)
Dec 16, 2015 30.42 30.45 30.39 30.39 511,903 -0.07(-0.23%)
Dec 15, 2015 30.40 30.49 30.40 30.46 639,005 -0.05(-0.16%)
Dec 14, 2015 30.47 30.51 30.45 30.51 608,152 +0.01(+0.03%)
Dec 11, 2015 30.46 30.51 30.44 30.50 373,568 +0.03(+0.10%)
Dec 10, 2015 30.46 30.49 30.45 30.47 836,402 -0.01(-0.03%)
Dec 09, 2015 30.46 30.49 30.44 30.48 482,273 -0.01(-0.03%)
Dec 08, 2015 30.48 30.51 30.47 30.49 349,939 -0.02(-0.07%)
Dec 07, 2015 30.49 30.53 30.45 30.51 1,301,341 +0.00(+0.00%)
Dec 04, 2015 30.49 30.53 30.49 30.51 460,799 -0.01(-0.03%)
Dec 03, 2015 30.52 30.54 30.48 30.52 754,986 -0.04(-0.13%)
Dec 02, 2015 30.51 30.56 30.49 30.56 1,051,290 +0.00(+0.00%)
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.