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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.46 26.50 26.46 26.47 876,116 +0.00(+0.00%)
Jan 28, 2016 26.44 26.47 26.44 26.47 501,824 +0.03(+0.13%)
Jan 27, 2016 26.45 26.46 26.43 26.44 652,944 -0.03(-0.12%)
Jan 26, 2016 26.49 26.49 26.45 26.47 1,231,898 +0.00(+0.02%)
Jan 25, 2016 26.46 26.48 26.43 26.46 582,244 +0.01(+0.03%)
Jan 22, 2016 26.45 26.50 26.42 26.45 5,601,857 +0.00(+0.00%)
Jan 21, 2016 26.45 26.50 26.44 26.45 1,208,973 +0.01(+0.03%)
Jan 20, 2016 26.49 26.54 26.43 26.45 2,280,557 -0.08(-0.30%)
Jan 19, 2016 26.52 26.55 26.49 26.52 2,270,478 +0.02(+0.07%)
Jan 15, 2016 26.54 26.51 26.51 26.51 1,384,142 -0.02(-0.07%)
Jan 14, 2016 26.55 26.56 26.52 26.52 647,599 -0.01(-0.03%)
Jan 13, 2016 26.51 26.55 26.51 26.53 854,334 +0.00(+0.00%)
Jan 12, 2016 26.53 26.55 26.51 26.53 881,087 +0.00(+0.00%)
Jan 11, 2016 26.51 26.54 26.49 26.53 1,936,996 +0.03(+0.10%)
Jan 08, 2016 26.51 26.55 26.48 26.51 3,237,413 -0.03(-0.10%)
Jan 07, 2016 26.52 26.53 26.51 26.53 750,459 +0.01(+0.03%)
Jan 06, 2016 26.51 26.53 26.50 26.52 696,984 +0.03(+0.10%)
Jan 05, 2016 26.49 26.53 26.47 26.50 2,902,501 +0.01(+0.03%)
Jan 04, 2016 26.51 26.52 26.44 26.49 854,844 +0.00(+0.00%)
Dec 31, 2015 26.47 26.49 26.49 26.49 471,785 +0.02(+0.07%)
Dec 30, 2015 26.45 26.47 26.42 26.47 557,222 +0.03(+0.10%)
Dec 29, 2015 26.48 26.48 26.45 26.45 560,687 -0.01(-0.02%)
Dec 28, 2015 26.46 26.46 26.43 26.45 791,782 -0.02(-0.08%)
Dec 24, 2015 26.46 26.47 26.47 26.47 480,660 +0.01(+0.03%)
Dec 23, 2015 26.46 26.48 26.45 26.46 622,072 -0.03(-0.10%)
Dec 22, 2015 26.46 26.50 26.46 26.49 843,987 +0.00(+0.00%)
Dec 21, 2015 26.46 26.49 26.46 26.49 490,265 +0.02(+0.07%)
Dec 18, 2015 26.43 26.49 26.43 26.47 8,553,772 +0.03(+0.10%)
Dec 17, 2015 26.44 26.46 26.42 26.45 1,025,092 +0.00(+0.00%)
Dec 16, 2015 26.47 26.50 26.45 26.45 588,217 -0.06(-0.23%)
Dec 15, 2015 26.46 26.53 26.46 26.51 734,267 -0.04(-0.16%)
Dec 14, 2015 26.52 26.55 26.50 26.55 698,815 +0.01(+0.03%)
Dec 11, 2015 26.51 26.55 26.49 26.54 429,259 +0.03(+0.10%)
Dec 10, 2015 26.51 26.53 26.50 26.52 961,092 -0.01(-0.03%)
Dec 09, 2015 26.51 26.53 26.49 26.53 554,170 -0.01(-0.03%)
Dec 08, 2015 26.53 26.55 26.52 26.53 402,107 -0.02(-0.07%)
Dec 07, 2015 26.53 26.57 26.50 26.55 1,495,344 +0.00(+0.00%)
Dec 04, 2015 26.53 26.57 26.53 26.55 529,494 -0.01(-0.03%)
Dec 03, 2015 26.56 26.58 26.52 26.56 867,539 -0.03(-0.13%)
Dec 02, 2015 26.55 26.60 26.54 26.60 1,208,016 +0.00(+0.00%)
Dec 01, 2015 26.54 26.60 26.54 26.60 1,778,449 +0.03(+0.10%)
Nov 30, 2015 26.56 26.58 26.53 26.57 6,893,532 +0.02(+0.07%)
Nov 27, 2015 26.53 26.55 26.53 26.55 289,426 +0.01(+0.03%)
Nov 25, 2015 26.54 26.54 26.54 26.54 392,343 +0.02(+0.07%)
Nov 24, 2015 26.53 26.54 26.50 26.53 427,489 -0.01(-0.03%)
Nov 23, 2015 26.53 26.53 26.51 26.53 488,085 +0.00(+0.00%)
Nov 20, 2015 26.51 26.53 26.50 26.53 459,480 +0.03(+0.13%)
Nov 19, 2015 26.49 26.53 26.49 26.50 365,398 +0.00(+0.00%)
Nov 18, 2015 26.53 26.53 26.50 26.50 492,500 -0.03(-0.10%)
Nov 17, 2015 26.53 26.54 26.49 26.53 478,373 -0.01(-0.03%)
Nov 16, 2015 26.52 26.53 26.51 26.53 282,989 +0.03(+0.13%)
Nov 13, 2015 26.52 26.55 26.50 26.50 828,043 -0.03(-0.13%)
Nov 12, 2015 26.53 26.53 26.50 26.53 451,227 +0.01(+0.03%)
Nov 11, 2015 26.49 26.53 26.49 26.53 322,322 +0.02(+0.07%)
Nov 10, 2015 26.49 26.53 26.47 26.51 416,012 +0.02(+0.07%)
Nov 09, 2015 26.48 26.51 26.46 26.49 327,979 -0.01(-0.03%)
Nov 06, 2015 26.49 26.53 26.47 26.50 682,840 -0.02(-0.07%)
Nov 05, 2015 26.53 26.54 26.51 26.52 324,379 -0.01(-0.03%)
Nov 04, 2015 26.54 26.56 26.51 26.53 426,680 -0.03(-0.10%)
Nov 03, 2015 26.53 26.56 26.51 26.55 1,289,626 +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.