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

31.31 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.60 30.64 30.60 30.63 1,331,849 +0.02(+0.07%)
May 27, 2016 30.61 30.61 30.61 30.61 427,800 -0.01(-0.03%)
May 26, 2016 30.63 30.63 30.60 30.62 295,254 +0.02(+0.07%)
May 25, 2016 30.58 30.61 30.58 30.60 438,940 +0.01(+0.03%)
May 24, 2016 30.57 30.61 30.56 30.59 357,730 +0.00(+0.00%)
May 23, 2016 30.59 30.59 30.57 30.59 356,439 +0.02(+0.07%)
May 20, 2016 30.58 30.61 30.57 30.57 462,910 -0.03(-0.10%)
May 19, 2016 30.60 30.60 30.58 30.60 305,259 +0.02(+0.07%)
May 18, 2016 30.60 30.62 30.58 30.58 340,823 -0.06(-0.20%)
May 17, 2016 30.67 30.67 30.63 30.64 278,972 -0.01(-0.03%)
May 16, 2016 30.68 30.70 30.64 30.65 4,583,521 -0.04(-0.13%)
May 13, 2016 30.67 30.70 30.67 30.69 317,896 +0.00(+0.00%)
May 12, 2016 30.69 30.70 30.66 30.69 224,454 -0.01(-0.03%)
May 11, 2016 30.67 30.70 30.67 30.70 291,426 -0.01(-0.03%)
May 10, 2016 30.69 30.72 30.66 30.71 563,239 +0.03(+0.10%)
May 09, 2016 30.66 30.70 30.66 30.68 219,519 +0.04(+0.13%)
May 06, 2016 30.64 30.67 30.64 30.64 459,997 -0.03(-0.10%)
May 05, 2016 30.65 30.67 30.64 30.67 643,518 +0.04(+0.13%)
May 04, 2016 30.65 30.66 30.62 30.63 434,580 +0.01(+0.03%)
May 03, 2016 30.64 30.67 30.62 30.62 697,077 -0.03(-0.10%)
May 02, 2016 30.66 30.66 30.63 30.65 483,880 -0.05(-0.16%)
Apr 29, 2016 30.64 30.70 30.63 30.70 10,109,727 +0.02(+0.07%)
Apr 28, 2016 30.64 30.68 30.64 30.68 312,178 +0.03(+0.10%)
Apr 27, 2016 30.66 30.67 30.62 30.65 2,038,037 +0.01(+0.03%)
Apr 26, 2016 30.65 30.66 30.61 30.64 510,627 -0.01(-0.03%)
Apr 25, 2016 30.65 30.68 30.64 30.65 4,679,436 -0.04(-0.13%)
Apr 22, 2016 30.68 30.71 30.67 30.69 463,426 +0.02(+0.07%)
Apr 21, 2016 30.66 30.68 30.64 30.67 321,056 +0.02(+0.07%)
Apr 20, 2016 30.64 30.69 30.64 30.65 429,793 +0.00(+0.00%)
Apr 19, 2016 30.65 30.68 30.65 30.65 454,262 -0.01(-0.03%)
Apr 18, 2016 30.63 30.68 30.63 30.66 367,547 +0.01(+0.03%)
Apr 15, 2016 30.64 30.65 30.62 30.65 339,528 +0.04(+0.13%)
Apr 14, 2016 30.63 30.65 30.60 30.61 686,737 -0.02(-0.07%)
Apr 13, 2016 30.64 30.64 30.61 30.63 577,895 -0.02(-0.07%)
Apr 12, 2016 30.64 30.67 30.62 30.65 787,655 -0.03(-0.10%)
Apr 11, 2016 30.70 30.70 30.62 30.68 612,593 +0.05(+0.16%)
Apr 08, 2016 30.64 30.64 30.62 30.63 368,510 +0.00(+0.00%)
Apr 07, 2016 30.65 30.65 30.61 30.63 706,749 +0.02(+0.07%)
Apr 06, 2016 30.62 30.63 30.58 30.61 542,829 +0.01(+0.03%)
Apr 05, 2016 30.60 30.64 30.60 30.60 1,202,644 -0.01(-0.03%)
Apr 04, 2016 30.61 30.64 30.59 30.61 226,644 +0.00(+0.00%)
Apr 01, 2016 30.58 30.62 30.55 30.61 361,064 -0.02(-0.07%)
Mar 31, 2016 30.58 30.63 30.58 30.63 770,321 +0.04(+0.13%)
Mar 30, 2016 30.58 30.59 30.55 30.59 274,524 +0.02(+0.07%)
Mar 29, 2016 30.55 30.58 30.53 30.57 704,691 +0.05(+0.16%)
Mar 28, 2016 30.54 30.56 30.50 30.52 470,099 +0.00(+0.00%)
Mar 24, 2016 30.48 30.52 30.52 30.52 675,100 +0.00(+0.00%)
Mar 23, 2016 30.50 30.52 30.50 30.52 288,044 +0.02(+0.07%)
Mar 22, 2016 30.51 30.54 30.50 30.50 451,641 -0.02(-0.07%)
Mar 21, 2016 30.51 30.53 30.48 30.52 720,136 +0.02(+0.07%)
Mar 18, 2016 30.52 30.52 30.49 30.50 590,220 +0.01(+0.03%)
Mar 17, 2016 30.52 30.52 30.48 30.49 482,049 +0.00(+0.00%)
Mar 16, 2016 30.41 30.49 30.40 30.49 374,262 +0.06(+0.20%)
Mar 15, 2016 30.42 30.44 30.40 30.43 803,595 +0.03(+0.10%)
Mar 14, 2016 30.40 30.41 30.38 30.40 782,843 +0.01(+0.03%)
Mar 11, 2016 30.38 30.41 30.38 30.39 546,137 +0.02(+0.07%)
Mar 10, 2016 30.38 30.40 30.36 30.37 406,042 +0.00(+0.00%)
Mar 09, 2016 30.38 30.38 30.35 30.37 921,761 +0.01(+0.03%)
Mar 08, 2016 30.37 30.38 30.35 30.36 390,014 +0.01(+0.03%)
Mar 07, 2016 30.36 30.37 30.33 30.35 753,650 +0.00(+0.00%)
Mar 04, 2016 30.34 30.37 30.32 30.35 1,102,833 -0.02(-0.07%)
Mar 03, 2016 30.41 30.41 30.33 30.37 2,531,219 -0.02(-0.07%)
Mar 02, 2016 30.37 30.44 30.37 30.39 5,229,557 -0.04(-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.