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

31.31 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.55 30.60 30.55 30.59 3,949,227 +0.04(+0.13%)
Jan 30, 2017 30.56 30.58 30.55 30.55 821,646 -0.02(-0.07%)
Jan 27, 2017 30.55 30.57 30.55 30.57 342,562 +0.00(+0.00%)
Jan 26, 2017 30.53 30.57 30.53 30.57 1,095,216 +0.02(+0.07%)
Jan 25, 2017 30.56 30.56 30.54 30.55 203,838 -0.01(-0.03%)
Jan 24, 2017 30.56 30.57 30.53 30.56 381,499 -0.03(-0.10%)
Jan 23, 2017 30.58 30.59 30.55 30.59 265,115 +0.04(+0.13%)
Jan 20, 2017 30.51 30.55 30.51 30.55 271,992 +0.04(+0.13%)
Jan 19, 2017 30.50 30.53 30.50 30.51 242,842 -0.03(-0.10%)
Jan 18, 2017 30.53 30.55 30.52 30.54 416,653 +0.00(+0.00%)
Jan 17, 2017 30.56 30.57 30.53 30.54 17,735,894 -0.01(-0.03%)
Jan 13, 2017 30.55 30.55 30.55 0 +0.01(+0.05%)
Jan 12, 2017 30.53 30.55 30.52 30.54 272,682 +0.00(+0.02%)
Jan 11, 2017 30.52 30.57 30.52 30.53 1,014,107 +0.00(+0.00%)
Jan 10, 2017 30.51 30.56 30.51 30.53 297,542 -0.01(-0.03%)
Jan 09, 2017 30.49 30.55 30.49 30.54 774,614 +0.02(+0.07%)
Jan 06, 2017 30.54 30.54 30.51 30.52 315,799 -0.01(-0.03%)
Jan 05, 2017 30.52 30.55 30.51 30.53 307,118 +0.02(+0.07%)
Jan 04, 2017 30.49 30.52 30.49 30.51 431,776 +0.01(+0.03%)
Jan 03, 2017 30.55 30.55 30.49 30.50 644,719 -0.03(-0.10%)
Dec 30, 2016 30.53 30.53 30.53 0 +0.03(+0.10%)
Dec 29, 2016 30.46 30.51 30.46 30.50 456,938 +0.02(+0.07%)
Dec 28, 2016 30.47 30.48 30.43 30.48 404,876 -0.02(-0.07%)
Dec 27, 2016 30.51 30.51 30.48 30.50 716,482 -0.01(-0.03%)
Dec 23, 2016 30.51 30.51 30.51 0 +0.00(+0.00%)
Dec 22, 2016 30.49 30.52 30.47 30.51 2,344,634 +0.01(+0.03%)
Dec 21, 2016 30.46 30.51 30.46 30.50 455,727 +0.02(+0.07%)
Dec 20, 2016 30.44 30.50 30.44 30.48 1,593,489 +0.02(+0.07%)
Dec 19, 2016 30.48 30.49 30.44 30.46 529,477 +0.02(+0.07%)
Dec 16, 2016 30.46 30.47 30.44 30.44 525,067 -0.01(-0.03%)
Dec 15, 2016 30.46 30.46 30.44 30.45 645,949 -0.01(-0.03%)
Dec 14, 2016 30.48 30.52 30.46 30.46 1,741,914 -0.02(-0.07%)
Dec 13, 2016 30.53 30.53 30.48 30.48 597,885 -0.04(-0.13%)
Dec 12, 2016 30.49 30.52 30.49 30.52 614,287 +0.00(+0.00%)
Dec 09, 2016 30.52 30.53 30.50 30.52 536,669 +0.01(+0.03%)
Dec 08, 2016 30.50 30.53 30.50 30.51 709,870 +0.00(+0.00%)
Dec 07, 2016 30.50 30.54 30.50 30.51 1,345,356 +0.01(+0.03%)
Dec 06, 2016 30.48 30.52 30.48 30.50 934,919 -0.01(-0.03%)
Dec 05, 2016 30.47 30.51 30.47 30.51 289,028 +0.01(+0.03%)
Dec 02, 2016 30.50 30.51 30.47 30.50 274,661 +0.02(+0.07%)
Dec 01, 2016 30.48 30.49 30.46 30.48 268,323 -0.06(-0.20%)
Nov 30, 2016 30.50 30.55 30.50 30.54 827,958 +0.02(+0.07%)
Nov 29, 2016 30.54 30.54 30.51 30.52 251,132 -0.01(-0.03%)
Nov 28, 2016 30.50 30.54 30.50 30.53 639,712 +0.02(+0.07%)
Nov 25, 2016 30.47 30.51 30.47 30.51 141,332 +0.02(+0.07%)
Nov 23, 2016 30.49 30.49 30.49 0 -0.04(-0.13%)
Nov 22, 2016 30.52 30.54 30.51 30.53 656,264 +0.02(+0.07%)
Nov 21, 2016 30.51 30.53 30.50 30.51 585,974 +0.01(+0.03%)
Nov 18, 2016 30.54 30.54 30.50 30.50 287,679 -0.03(-0.10%)
Nov 17, 2016 30.52 30.55 30.52 30.53 234,683 -0.01(-0.03%)
Nov 16, 2016 30.51 30.55 30.50 30.54 6,571,961 +0.00(+0.00%)
Nov 15, 2016 30.48 30.55 30.48 30.54 775,746 +0.04(+0.13%)
Nov 14, 2016 30.53 30.58 30.50 30.50 3,615,850 -0.06(-0.20%)
Nov 11, 2016 30.58 30.61 30.56 30.56 495,606 -0.06(-0.20%)
Nov 10, 2016 30.59 30.62 30.58 30.62 632,109 +0.03(+0.10%)
Nov 09, 2016 30.59 30.66 30.59 30.59 510,743 -0.04(-0.13%)
Nov 08, 2016 30.64 30.66 30.62 30.63 13,188,694 -0.04(-0.13%)
Nov 07, 2016 30.67 30.70 30.65 30.67 645,326 -0.01(-0.03%)
Nov 04, 2016 30.66 30.69 30.66 30.68 504,187 +0.03(+0.10%)
Nov 03, 2016 30.66 30.68 30.65 30.65 213,620 -0.02(-0.07%)
Nov 02, 2016 30.63 30.70 30.63 30.67 552,481 +0.02(+0.07%)
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.