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 (%)
Jan 31, 2017 25.25 25.29 25.25 25.28 4,777,927 +0.03(+0.13%)
Jan 30, 2017 25.26 25.28 25.25 25.25 994,059 -0.02(-0.07%)
Jan 27, 2017 25.25 25.27 25.25 25.27 414,444 +0.00(+0.00%)
Jan 26, 2017 25.23 25.27 25.23 25.27 1,325,034 +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 25.26 461,552 -0.02(-0.10%)
Jan 23, 2017 25.28 25.28 25.25 25.28 320,746 +0.03(+0.13%)
Jan 20, 2017 25.22 25.25 25.22 25.25 329,066 +0.03(+0.13%)
Jan 19, 2017 25.21 25.23 25.21 25.22 293,799 -0.02(-0.10%)
Jan 18, 2017 25.23 25.25 25.23 25.24 504,082 +0.00(+0.00%)
Jan 17, 2017 25.26 25.27 25.23 25.24 21,457,570 -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 25.24 329,901 +0.00(+0.02%)
Jan 11, 2017 25.23 25.27 25.23 25.23 1,226,905 +0.00(+0.00%)
Jan 10, 2017 25.22 25.26 25.22 25.23 359,977 -0.01(-0.03%)
Jan 09, 2017 25.20 25.25 25.20 25.24 937,157 +0.02(+0.07%)
Jan 06, 2017 25.24 25.24 25.22 25.23 382,065 -0.01(-0.03%)
Jan 05, 2017 25.23 25.25 25.22 25.23 371,563 +0.02(+0.07%)
Jan 04, 2017 25.20 25.23 25.20 25.22 522,379 +0.01(+0.03%)
Jan 03, 2017 25.25 25.25 25.20 25.21 780,005 -0.02(-0.10%)
Dec 30, 2016 25.23 25.23 25.23 0 +0.02(+0.10%)
Dec 29, 2016 25.18 25.22 25.18 25.21 552,821 +0.02(+0.07%)
Dec 28, 2016 25.19 25.19 25.15 25.19 489,834 +0.02(+0.07%)
Dec 27, 2016 25.18 25.18 25.16 25.18 868,023 -0.01(-0.03%)
Dec 23, 2016 25.18 25.18 25.18 0 +0.00(+0.00%)
Dec 22, 2016 25.17 25.19 25.15 25.18 2,840,541 +0.01(+0.03%)
Dec 21, 2016 25.14 25.18 25.14 25.18 552,116 +0.02(+0.07%)
Dec 20, 2016 25.13 25.18 25.13 25.16 1,930,523 +0.02(+0.07%)
Dec 19, 2016 25.16 25.17 25.13 25.14 641,465 +0.02(+0.07%)
Dec 16, 2016 25.14 25.15 25.13 25.13 636,122 -0.01(-0.03%)
Dec 15, 2016 25.14 25.14 25.13 25.13 782,571 -0.01(-0.03%)
Dec 14, 2016 25.16 25.19 25.14 25.14 2,110,341 -0.02(-0.07%)
Dec 13, 2016 25.20 25.20 25.16 25.16 724,342 -0.03(-0.13%)
Dec 12, 2016 25.17 25.19 25.17 25.19 744,213 +0.00(+0.00%)
Dec 09, 2016 25.19 25.20 25.18 25.19 650,178 +0.01(+0.03%)
Dec 08, 2016 25.18 25.20 25.18 25.18 860,012 +0.00(+0.00%)
Dec 07, 2016 25.18 25.21 25.18 25.18 1,629,908 +0.01(+0.03%)
Dec 06, 2016 25.16 25.19 25.16 25.18 1,132,661 -0.01(-0.03%)
Dec 05, 2016 25.15 25.18 25.15 25.18 350,159 +0.01(+0.03%)
Dec 02, 2016 25.18 25.18 25.15 25.18 332,753 +0.02(+0.07%)
Dec 01, 2016 25.16 25.17 25.14 25.16 325,075 -0.01(-0.05%)
Nov 30, 2016 25.14 25.18 25.14 25.17 1,004,523 +0.02(+0.07%)
Nov 29, 2016 25.17 25.17 25.15 25.16 304,687 -0.01(-0.03%)
Nov 28, 2016 25.14 25.17 25.14 25.16 776,133 +0.02(+0.07%)
Nov 25, 2016 25.11 25.15 25.11 25.15 171,471 +0.02(+0.07%)
Nov 23, 2016 25.13 25.13 25.13 0 -0.03(-0.13%)
Nov 22, 2016 25.16 25.17 25.15 25.16 796,215 +0.02(+0.07%)
Nov 21, 2016 25.15 25.16 25.14 25.15 710,935 +0.01(+0.03%)
Nov 18, 2016 25.17 25.17 25.14 25.14 349,027 -0.02(-0.10%)
Nov 17, 2016 25.16 25.18 25.16 25.16 284,730 -0.01(-0.03%)
Nov 16, 2016 25.15 25.18 25.14 25.17 7,973,462 +0.00(+0.00%)
Nov 15, 2016 25.12 25.18 25.12 25.17 941,177 +0.03(+0.13%)
Nov 14, 2016 25.16 25.20 25.14 25.14 4,386,947 -0.05(-0.20%)
Nov 11, 2016 25.20 25.23 25.19 25.19 601,296 -0.05(-0.20%)
Nov 10, 2016 25.21 25.24 25.20 25.24 766,909 +0.02(+0.10%)
Nov 09, 2016 25.21 25.27 25.21 25.21 619,661 -0.03(-0.13%)
Nov 08, 2016 25.25 25.27 25.24 25.25 16,001,245 -0.03(-0.13%)
Nov 07, 2016 25.28 25.30 25.26 25.28 782,944 -0.01(-0.03%)
Nov 04, 2016 25.27 25.30 25.27 25.29 611,707 +0.02(+0.10%)
Nov 03, 2016 25.27 25.29 25.26 25.26 259,175 -0.02(-0.07%)
Nov 02, 2016 25.25 25.30 25.25 25.28 670,300 +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.