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

31.03 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:41 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.39 30.45 30.36 30.45 88,492 +0.10(+0.33%)
Jan 30, 2012 30.35 30.45 30.35 30.35 100,892 +0.02(+0.07%)
Jan 27, 2012 30.37 30.47 30.33 30.33 72,995 -0.04(-0.13%)
Jan 26, 2012 30.37 30.47 30.35 30.37 40,823 -0.08(-0.26%)
Jan 25, 2012 30.39 30.45 30.34 30.45 54,568 +0.11(+0.36%)
Jan 24, 2012 30.33 30.42 30.31 30.34 108,949 -0.04(-0.13%)
Jan 23, 2012 30.36 30.41 30.29 30.38 86,733 +0.05(+0.16%)
Jan 20, 2012 30.40 30.40 30.30 30.33 72,932 -0.06(-0.19%)
Jan 19, 2012 30.37 30.41 30.32 30.39 71,737 +0.05(+0.15%)
Jan 18, 2012 30.35 30.37 30.31 30.34 47,293 -0.01(-0.03%)
Jan 17, 2012 30.38 30.38 30.32 30.35 61,947 -0.03(-0.10%)
Jan 13, 2012 30.29 30.39 30.29 30.38 62,382 +0.01(+0.03%)
Jan 12, 2012 30.24 30.37 30.24 30.37 224,715 +0.13(+0.43%)
Jan 11, 2012 30.29 30.34 30.13 30.24 54,286 -0.09(-0.30%)
Jan 10, 2012 30.26 30.36 30.22 30.33 120,131 +0.03(+0.10%)
Jan 09, 2012 30.32 30.32 30.24 30.30 42,481 +0.01(+0.03%)
Jan 06, 2012 30.21 30.29 30.21 30.29 50,741 +0.01(+0.03%)
Jan 05, 2012 30.25 30.28 30.17 30.28 89,178 +0.03(+0.10%)
Jan 04, 2012 30.24 30.28 30.20 30.25 81,824 +0.14(+0.46%)
Dec 30, 2011 30.14 30.27 30.11 30.11 90,150 -0.13(-0.43%)
Dec 29, 2011 30.11 30.25 30.11 30.24 173,652 +0.00(+0.00%)
Dec 28, 2011 30.22 30.24 30.05 30.24 494,706 +0.05(+0.17%)
Dec 27, 2011 30.13 30.25 30.13 30.19 53,510 -0.03(-0.10%)
Dec 23, 2011 30.22 30.22 30.17 30.22 60,182 +0.06(+0.20%)
Dec 21, 2011 30.14 30.18 30.11 30.16 89,781 -0.02(-0.07%)
Dec 20, 2011 30.13 30.21 30.13 30.18 54,151 +0.00(+0.00%)
Dec 19, 2011 30.15 30.19 30.12 30.18 67,410 +0.07(+0.23%)
Dec 16, 2011 30.15 30.20 30.11 30.11 43,884 -0.08(-0.26%)
Dec 15, 2011 30.13 30.21 30.11 30.19 72,215 +0.00(+0.00%)
Dec 14, 2011 30.13 30.19 30.09 30.19 74,275 +0.07(+0.23%)
Dec 13, 2011 30.12 30.18 30.11 30.12 47,186 +0.00(+0.00%)
Dec 12, 2011 30.16 30.22 30.09 30.12 162,917 -0.08(-0.26%)
Dec 09, 2011 30.16 30.23 30.15 30.20 83,074 +0.03(+0.10%)
Dec 08, 2011 30.12 30.17 30.09 30.17 61,827 +0.02(+0.08%)
Dec 07, 2011 30.21 30.21 30.13 30.15 38,295 +0.02(+0.05%)
Dec 06, 2011 30.15 30.20 30.11 30.13 50,421 -0.03(-0.10%)
Dec 05, 2011 30.18 30.21 30.15 30.16 65,263 +0.02(+0.07%)
Dec 02, 2011 30.09 30.17 30.05 30.14 201,466 +0.00(+0.00%)
Dec 01, 2011 30.07 30.15 30.07 30.14 67,281 -0.02(-0.07%)
Nov 30, 2011 30.07 30.18 30.04 30.16 117,330 +0.12(+0.40%)
Nov 29, 2011 30.06 30.11 30.01 30.04 431,816 -0.04(-0.13%)
Nov 28, 2011 30.08 30.15 30.07 30.08 185,313 -0.02(-0.07%)
Nov 25, 2011 30.14 30.14 30.03 30.10 64,055 +0.07(+0.23%)
Nov 23, 2011 30.08 30.10 30.03 30.03 127,019 -0.03(-0.10%)
Nov 22, 2011 30.12 30.15 30.06 30.06 158,605 -0.09(-0.30%)
Nov 21, 2011 30.16 30.16 30.09 30.15 129,990 -0.05(-0.17%)
Nov 18, 2011 30.19 30.21 30.14 30.20 67,875 +0.01(+0.03%)
Nov 17, 2011 30.20 30.21 30.10 30.19 166,669 -0.01(-0.03%)
Nov 16, 2011 30.22 30.27 30.17 30.20 119,011 +0.00(+0.00%)
Nov 15, 2011 30.24 30.33 30.16 30.20 142,607 -0.03(-0.10%)
Nov 14, 2011 30.28 30.32 30.18 30.23 187,577 -0.08(-0.26%)
Nov 11, 2011 30.28 30.31 30.23 30.31 92,898 +0.03(+0.10%)
Nov 10, 2011 30.31 30.32 30.25 30.28 76,532 +0.00(+0.00%)
Nov 09, 2011 30.31 30.31 30.23 30.28 88,753 -0.01(-0.03%)
Nov 08, 2011 30.32 30.33 30.29 30.29 90,673 -0.03(-0.10%)
Nov 07, 2011 30.34 30.39 30.27 30.32 118,635 -0.07(-0.23%)
Nov 04, 2011 30.35 30.41 30.31 30.39 107,479 +0.01(+0.02%)
Nov 03, 2011 30.40 30.42 30.35 30.38 120,679 -0.03(-0.09%)
Nov 02, 2011 30.33 30.42 30.33 30.41 79,137 +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.