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

31.38 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:41 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.35 31.37 31.32 31.34 1,892,517 +0.02(+0.06%)
Jun 29, 2020 31.35 31.35 31.32 31.32 1,128,612 -0.01(-0.03%)
Jun 26, 2020 31.33 31.34 31.30 31.33 1,278,300 +0.01(+0.03%)
Jun 25, 2020 31.34 31.34 31.29 31.32 1,311,414 +0.00(+0.00%)
Jun 24, 2020 31.34 31.35 31.29 31.32 1,704,140 +0.00(+0.00%)
Jun 23, 2020 31.33 31.35 31.30 31.32 1,106,395 -0.01(-0.03%)
Jun 22, 2020 31.28 31.33 31.28 31.33 1,016,312 +0.02(+0.06%)
Jun 19, 2020 31.34 31.34 31.30 31.31 1,048,100 +0.00(+0.00%)
Jun 18, 2020 31.28 31.32 31.28 31.31 1,175,985 -0.01(-0.03%)
Jun 17, 2020 31.38 31.38 31.28 31.32 1,403,755 -0.02(-0.06%)
Jun 16, 2020 31.34 31.40 31.30 31.34 3,449,627 +0.02(+0.06%)
Jun 15, 2020 31.20 31.36 31.17 31.32 3,441,915 +0.13(+0.42%)
Jun 12, 2020 31.17 31.23 31.16 31.19 3,808,000 +0.02(+0.06%)
Jun 11, 2020 31.28 31.30 31.17 31.17 1,330,185 -0.11(-0.35%)
Jun 10, 2020 31.24 31.30 31.23 31.28 1,402,091 +0.05(+0.16%)
Jun 09, 2020 31.27 31.27 31.23 31.23 2,458,159 +0.00(+0.00%)
Jun 08, 2020 31.27 31.28 31.23 31.23 1,620,138 +0.00(+0.00%)
Jun 05, 2020 31.26 31.27 31.23 31.23 2,918,500 +0.03(+0.10%)
Jun 04, 2020 31.25 31.26 31.15 31.20 2,074,877 +0.00(+0.00%)
Jun 03, 2020 31.22 31.26 31.20 31.20 1,606,276 +0.00(+0.00%)
Jun 02, 2020 31.24 31.24 31.20 31.20 1,787,580 +0.00(+0.00%)
Jun 01, 2020 31.19 31.20 31.15 31.20 1,910,669 +0.00(+0.00%)
May 29, 2020 31.19 31.21 31.18 31.20 1,966,000 +0.03(+0.10%)
May 28, 2020 31.19 31.19 31.15 31.17 1,831,536 +0.00(+0.00%)
May 27, 2020 31.16 31.17 31.11 31.17 1,592,568 +0.04(+0.13%)
May 26, 2020 31.16 31.17 31.11 31.13 1,693,517 +0.01(+0.03%)
May 22, 2020 31.15 31.15 31.11 31.12 1,628,500 +0.00(+0.00%)
May 21, 2020 31.13 31.14 31.09 31.12 2,606,621 +0.02(+0.06%)
May 20, 2020 31.10 31.12 31.06 31.10 1,799,216 +0.03(+0.10%)
May 19, 2020 31.00 31.08 31.00 31.07 1,526,348 +0.04(+0.13%)
May 18, 2020 31.00 31.04 30.99 31.03 1,511,118 +0.06(+0.19%)
May 15, 2020 30.95 31.01 30.95 30.97 1,805,200 +0.00(+0.00%)
May 14, 2020 30.97 30.98 30.92 30.97 1,736,551 +0.02(+0.06%)
May 13, 2020 30.95 30.97 30.93 30.95 2,872,363 +0.03(+0.10%)
May 12, 2020 30.94 30.97 30.89 30.92 3,043,563 +0.04(+0.13%)
May 11, 2020 30.92 30.94 30.87 30.88 1,188,649 -0.03(-0.10%)
May 08, 2020 30.93 30.93 30.86 30.91 780,200 +0.02(+0.06%)
May 07, 2020 30.93 30.93 30.86 30.89 932,377 +0.00(+0.00%)
May 06, 2020 30.88 30.93 30.88 30.89 1,231,877 -0.03(-0.10%)
May 05, 2020 30.91 30.92 30.86 30.92 1,373,404 +0.04(+0.13%)
May 04, 2020 30.88 30.91 30.86 30.88 1,146,595 +0.02(+0.06%)
May 01, 2020 30.88 30.88 30.82 30.86 2,030,400 -0.07(-0.23%)
Apr 30, 2020 30.87 30.95 30.87 30.93 895,582 +0.03(+0.10%)
Apr 29, 2020 30.91 30.93 30.87 30.90 1,390,519 +0.06(+0.19%)
Apr 28, 2020 30.85 30.88 30.82 30.84 700,719 +0.01(+0.03%)
Apr 27, 2020 30.87 30.89 30.81 30.83 1,175,025 +0.02(+0.06%)
Apr 24, 2020 30.83 30.87 30.81 30.81 2,142,400 -0.03(-0.10%)
Apr 23, 2020 30.85 30.87 30.81 30.84 1,327,011 +0.00(+0.00%)
Apr 22, 2020 30.83 30.86 30.78 30.84 755,935 +0.07(+0.23%)
Apr 21, 2020 30.75 30.85 30.75 30.77 1,929,525 -0.04(-0.13%)
Apr 20, 2020 30.89 30.90 30.79 30.81 1,387,517 -0.08(-0.26%)
Apr 17, 2020 30.97 30.97 30.87 30.89 2,594,400 +0.01(+0.03%)
Apr 16, 2020 31.00 31.00 30.87 30.88 4,419,048 -0.06(-0.19%)
Apr 15, 2020 30.88 30.97 30.88 30.94 2,101,500 +0.05(+0.16%)
Apr 14, 2020 30.79 31.05 30.79 30.89 4,590,078 -0.04(-0.13%)
Apr 13, 2020 30.94 30.98 30.84 30.93 3,368,278 +0.08(+0.26%)
Apr 09, 2020 30.72 30.98 30.55 30.85 10,128,700 +0.20(+0.65%)
Apr 08, 2020 30.57 30.67 30.48 30.65 9,837,713 +0.15(+0.49%)
Apr 07, 2020 30.42 30.53 30.34 30.50 7,283,705 +0.18(+0.59%)
Apr 06, 2020 30.13 30.34 30.13 30.32 1,214,841 +0.20(+0.66%)
Apr 03, 2020 30.08 30.22 30.08 30.12 1,744,700 +0.03(+0.10%)
Apr 02, 2020 30.13 30.28 30.09 30.09 638,813 -0.07(-0.23%)
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.