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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.35 25.38 25.35 25.38 521,534 +0.01(+0.03%)
Mar 30, 2017 25.35 25.37 25.34 25.37 327,053 +0.01(+0.03%)
Mar 29, 2017 25.34 25.37 25.34 25.36 554,766 +0.02(+0.07%)
Mar 28, 2017 25.34 25.36 25.34 25.34 321,356 -0.01(-0.03%)
Mar 27, 2017 25.37 25.37 25.35 25.35 313,102 +0.01(+0.03%)
Mar 24, 2017 25.36 25.36 25.34 25.34 257,701 -0.01(-0.03%)
Mar 23, 2017 25.34 25.36 25.33 25.35 1,137,245 -0.01(-0.03%)
Mar 22, 2017 25.36 25.36 25.33 25.36 545,695 +0.01(+0.03%)
Mar 21, 2017 25.32 25.35 25.32 25.35 581,432 +0.03(+0.10%)
Mar 20, 2017 25.31 25.33 25.31 25.32 241,555 +0.02(+0.06%)
Mar 17, 2017 25.31 25.32 25.30 25.31 302,241 +0.01(+0.03%)
Mar 16, 2017 25.30 25.31 25.29 25.30 366,051 -0.02(-0.07%)
Mar 15, 2017 25.26 25.32 25.26 25.32 366,922 +0.05(+0.20%)
Mar 14, 2017 25.27 25.28 25.27 25.27 486,554 +0.00(+0.00%)
Mar 13, 2017 25.28 25.28 25.27 25.27 253,812 -0.02(-0.07%)
Mar 10, 2017 25.29 25.29 25.28 25.28 524,897 +0.01(+0.03%)
Mar 09, 2017 25.29 25.29 25.27 25.28 310,200 -0.02(-0.07%)
Mar 08, 2017 25.28 25.30 25.28 25.29 646,633 +0.00(+0.00%)
Mar 07, 2017 25.33 25.33 25.29 25.29 379,714 -0.02(-0.10%)
Mar 06, 2017 25.33 25.33 25.31 25.32 343,013 +0.00(+0.00%)
Mar 03, 2017 25.30 25.32 25.29 25.32 462,489 +0.02(+0.07%)
Mar 02, 2017 25.30 25.31 25.29 25.30 509,499 -0.02(-0.07%)
Mar 01, 2017 25.32 25.33 25.31 25.32 601,482 -0.02(-0.07%)
Feb 28, 2017 25.34 25.36 25.34 25.34 553,625 -0.01(-0.03%)
Feb 27, 2017 25.35 25.37 25.34 25.34 536,092 -0.02(-0.07%)
Feb 24, 2017 25.35 25.37 25.34 25.36 891,106 +0.02(+0.10%)
Feb 23, 2017 25.32 25.35 25.32 25.34 552,942 +0.01(+0.03%)
Feb 22, 2017 25.33 25.34 25.32 25.33 1,121,537 +0.02(+0.07%)
Feb 21, 2017 25.30 25.33 25.30 25.31 1,183,873 -0.01(-0.03%)
Feb 17, 2017 25.32 25.32 25.32 0 +0.02(+0.10%)
Feb 16, 2017 25.29 25.30 25.28 25.30 214,553 +0.00(+0.00%)
Feb 15, 2017 25.29 25.30 25.27 25.30 523,435 +0.01(+0.03%)
Feb 14, 2017 25.30 25.31 25.28 25.29 580,082 -0.02(-0.07%)
Feb 13, 2017 25.28 25.30 25.28 25.30 596,033 +0.02(+0.07%)
Feb 10, 2017 25.28 25.30 25.28 25.29 323,894 -0.01(-0.03%)
Feb 09, 2017 25.28 25.31 25.28 25.30 348,023 +0.00(+0.00%)
Feb 08, 2017 25.31 25.32 25.29 25.30 3,146,893 +0.00(+0.00%)
Feb 07, 2017 25.30 25.32 25.30 25.30 364,148 -0.02(-0.07%)
Feb 06, 2017 25.30 25.31 25.27 25.31 3,046,321 +0.02(+0.10%)
Feb 03, 2017 25.30 25.31 25.28 25.29 1,913,914 +0.01(+0.03%)
Feb 02, 2017 25.29 25.29 25.27 25.28 957,672 +0.01(+0.03%)
Feb 01, 2017 25.27 25.27 25.25 25.27 700,855 -0.01(-0.06%)
Jan 31, 2017 25.25 25.29 25.25 25.28 4,777,942 +0.03(+0.13%)
Jan 30, 2017 25.26 25.28 25.25 25.25 994,062 -0.02(-0.07%)
Jan 27, 2017 25.25 25.27 25.25 25.27 414,446 +0.00(+0.00%)
Jan 26, 2017 25.23 25.27 25.23 25.27 1,325,038 +0.02(+0.07%)
Jan 25, 2017 25.26 25.26 25.24 25.25 246,611 -0.01(-0.03%)
Jan 24, 2017 25.26 25.27 25.23 25.26 461,553 -0.02(-0.10%)
Jan 23, 2017 25.28 25.28 25.25 25.28 320,747 +0.03(+0.13%)
Jan 20, 2017 25.22 25.25 25.22 25.25 329,067 +0.03(+0.13%)
Jan 19, 2017 25.21 25.23 25.21 25.22 293,800 -0.02(-0.10%)
Jan 18, 2017 25.23 25.25 25.23 25.24 504,084 +0.00(+0.00%)
Jan 17, 2017 25.26 25.27 25.23 25.24 21,457,638 -0.01(-0.03%)
Jan 13, 2017 25.25 25.25 25.25 0 +0.01(+0.05%)
Jan 12, 2017 25.23 25.25 25.23 25.24 329,902 +0.00(+0.02%)
Jan 11, 2017 25.23 25.27 25.23 25.23 1,226,909 +0.00(+0.00%)
Jan 10, 2017 25.22 25.26 25.22 25.23 359,978 -0.01(-0.03%)
Jan 09, 2017 25.20 25.25 25.20 25.24 937,160 +0.02(+0.07%)
Jan 06, 2017 25.24 25.24 25.22 25.23 382,067 -0.01(-0.03%)
Jan 05, 2017 25.23 25.25 25.22 25.23 371,564 +0.02(+0.07%)
Jan 04, 2017 25.20 25.23 25.20 25.22 522,380 +0.01(+0.03%)
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.