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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.42 24.47 24.39 24.47 110,138 +0.08(+0.33%)
Jan 30, 2012 24.39 24.47 24.39 24.39 125,571 +0.02(+0.07%)
Jan 27, 2012 24.40 24.48 24.37 24.37 90,850 -0.03(-0.13%)
Jan 26, 2012 24.40 24.48 24.39 24.40 50,809 -0.06(-0.26%)
Jan 25, 2012 24.42 24.47 24.38 24.47 67,916 +0.09(+0.36%)
Jan 24, 2012 24.37 24.44 24.35 24.38 135,599 -0.03(-0.13%)
Jan 23, 2012 24.39 24.43 24.34 24.41 107,949 +0.04(+0.16%)
Jan 20, 2012 24.43 24.43 24.34 24.37 90,772 -0.05(-0.19%)
Jan 19, 2012 24.40 24.43 24.36 24.41 89,285 +0.04(+0.15%)
Jan 18, 2012 24.39 24.40 24.35 24.38 58,861 -0.01(-0.03%)
Jan 17, 2012 24.41 24.41 24.36 24.39 77,100 -0.02(-0.10%)
Jan 13, 2012 24.34 24.42 24.34 24.41 77,641 +0.01(+0.03%)
Jan 12, 2012 24.30 24.40 24.30 24.40 279,684 +0.10(+0.43%)
Jan 11, 2012 24.34 24.38 24.21 24.30 67,565 -0.07(-0.30%)
Jan 10, 2012 24.31 24.39 24.28 24.37 149,517 +0.02(+0.10%)
Jan 09, 2012 24.36 24.36 24.30 24.34 52,872 +0.01(+0.03%)
Jan 06, 2012 24.27 24.34 24.27 24.34 63,153 +0.01(+0.03%)
Jan 05, 2012 24.30 24.33 24.24 24.33 110,992 +0.02(+0.10%)
Jan 04, 2012 24.30 24.33 24.27 24.30 101,839 +0.11(+0.47%)
Dec 30, 2011 24.22 24.32 24.19 24.19 112,202 -0.10(-0.43%)
Dec 29, 2011 24.19 24.30 24.19 24.30 216,130 +0.00(+0.00%)
Dec 28, 2011 24.28 24.30 24.14 24.30 615,719 +0.04(+0.17%)
Dec 27, 2011 24.21 24.30 24.21 24.26 66,599 -0.02(-0.10%)
Dec 23, 2011 24.28 24.28 24.24 24.28 74,903 +0.05(+0.20%)
Dec 21, 2011 24.22 24.25 24.19 24.23 111,742 -0.02(-0.07%)
Dec 20, 2011 24.21 24.27 24.21 24.25 67,397 +0.00(+0.00%)
Dec 19, 2011 24.22 24.26 24.20 24.25 83,899 +0.06(+0.23%)
Dec 16, 2011 24.22 24.26 24.19 24.19 54,618 -0.06(-0.27%)
Dec 15, 2011 24.21 24.27 24.19 24.26 89,880 +0.00(+0.00%)
Dec 14, 2011 24.21 24.26 24.18 24.26 92,443 +0.06(+0.23%)
Dec 13, 2011 24.20 24.25 24.19 24.20 58,728 +0.00(+0.00%)
Dec 12, 2011 24.23 24.28 24.18 24.20 202,769 -0.06(-0.26%)
Dec 09, 2011 24.23 24.29 24.22 24.26 103,395 +0.02(+0.10%)
Dec 08, 2011 24.20 24.24 24.18 24.24 76,950 +0.02(+0.08%)
Dec 07, 2011 24.27 24.27 24.21 24.22 47,662 +0.01(+0.05%)
Dec 06, 2011 24.22 24.26 24.19 24.21 62,754 -0.02(-0.10%)
Dec 05, 2011 24.25 24.27 24.22 24.23 81,227 +0.02(+0.07%)
Dec 02, 2011 24.18 24.24 24.14 24.22 250,748 +0.00(+0.00%)
Dec 01, 2011 24.16 24.22 24.16 24.22 83,739 -0.02(-0.07%)
Nov 30, 2011 24.16 24.25 24.14 24.23 146,030 +0.10(+0.40%)
Nov 29, 2011 24.15 24.19 24.11 24.14 537,445 -0.03(-0.13%)
Nov 28, 2011 24.17 24.22 24.16 24.17 230,643 -0.02(-0.07%)
Nov 25, 2011 24.22 24.22 24.13 24.18 79,723 +0.06(+0.23%)
Nov 23, 2011 24.17 24.18 24.13 24.13 158,090 -0.02(-0.10%)
Nov 22, 2011 24.20 24.22 24.15 24.15 197,402 -0.07(-0.30%)
Nov 21, 2011 24.23 24.23 24.18 24.22 161,787 -0.04(-0.17%)
Nov 18, 2011 24.26 24.27 24.22 24.26 84,478 +0.01(+0.03%)
Nov 17, 2011 24.26 24.27 24.18 24.26 207,439 -0.01(-0.03%)
Nov 16, 2011 24.28 24.32 24.24 24.26 148,123 +0.00(+0.00%)
Nov 15, 2011 24.30 24.37 24.23 24.26 177,491 -0.02(-0.10%)
Nov 14, 2011 24.33 24.36 24.25 24.29 233,461 -0.06(-0.26%)
Nov 11, 2011 24.33 24.35 24.29 24.35 115,622 +0.02(+0.10%)
Nov 10, 2011 24.35 24.36 24.30 24.33 95,253 +0.00(+0.00%)
Nov 09, 2011 24.35 24.35 24.29 24.33 110,463 -0.01(-0.03%)
Nov 08, 2011 24.36 24.37 24.34 24.34 112,853 -0.02(-0.10%)
Nov 07, 2011 24.38 24.42 24.32 24.36 147,655 -0.06(-0.23%)
Nov 04, 2011 24.39 24.43 24.35 24.42 133,770 +0.01(+0.02%)
Nov 03, 2011 24.43 24.44 24.39 24.41 150,199 -0.02(-0.09%)
Nov 02, 2011 24.37 24.44 24.37 24.43 98,495 +0.06(+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.