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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.06 28.09 28.05 28.09 878,605 +0.05(+0.19%)
Jan 30, 2020 28.05 28.06 28.03 28.04 818,874 +0.00(+0.00%)
Jan 29, 2020 28.02 28.05 28.01 28.04 2,759,679 +0.03(+0.10%)
Jan 28, 2020 28.02 28.03 28.01 28.01 2,856,062 +0.01(+0.03%)
Jan 27, 2020 28.03 28.03 28.00 28.00 1,923,801 -0.01(-0.03%)
Jan 24, 2020 28.01 28.01 27.99 28.01 3,470,475 +0.00(+0.00%)
Jan 23, 2020 28.00 28.06 27.99 28.01 6,630,493 +0.02(+0.06%)
Jan 22, 2020 27.99 27.99 27.98 27.99 2,308,739 +0.00(+0.00%)
Jan 21, 2020 27.96 28.00 27.96 27.99 3,864,718 +0.05(+0.16%)
Jan 17, 2020 27.97 27.97 27.95 27.95 1,147,586 -0.02(-0.07%)
Jan 16, 2020 27.96 27.97 27.94 27.97 2,728,188 +0.03(+0.10%)
Jan 15, 2020 27.96 27.96 27.94 27.94 1,327,068 -0.01(-0.03%)
Jan 14, 2020 27.95 27.96 27.94 27.95 1,128,930 +0.00(+0.00%)
Jan 13, 2020 27.96 27.96 27.94 27.95 1,506,724 -0.01(-0.03%)
Jan 10, 2020 27.95 27.96 27.94 27.96 1,218,144 +0.01(+0.03%)
Jan 09, 2020 27.91 27.95 27.91 27.95 2,087,036 +0.01(+0.03%)
Jan 08, 2020 27.96 27.96 27.93 27.94 737,844 +0.01(+0.03%)
Jan 07, 2020 27.93 27.96 27.93 27.93 1,992,906 -0.02(-0.06%)
Jan 06, 2020 27.93 27.95 27.93 27.95 1,457,725 +0.00(+0.00%)
Jan 03, 2020 27.94 27.95 27.92 27.95 941,102 +0.02(+0.06%)
Jan 02, 2020 27.94 27.94 27.92 27.93 965,684 +0.00(+0.00%)
Dec 31, 2019 27.92 27.93 27.90 27.93 1,219,248 +0.03(+0.10%)
Dec 30, 2019 27.90 27.92 27.89 27.90 1,136,484 +0.00(+0.00%)
Dec 27, 2019 27.89 27.91 27.88 27.90 663,288 +0.02(+0.07%)
Dec 26, 2019 27.89 27.89 27.87 27.88 721,994 +0.01(+0.03%)
Dec 24, 2019 27.87 27.88 27.85 27.88 319,332 +0.01(+0.03%)
Dec 23, 2019 27.86 27.88 27.84 27.87 1,243,761 +0.00(+0.00%)
Dec 20, 2019 27.86 27.87 27.85 27.87 1,736,121 -0.01(-0.04%)
Dec 19, 2019 27.86 27.88 27.86 27.88 854,973 +0.02(+0.06%)
Dec 18, 2019 27.85 27.86 27.84 27.86 1,391,337 +0.00(+0.00%)
Dec 17, 2019 27.84 27.86 27.84 27.86 593,707 +0.02(+0.07%)
Dec 16, 2019 27.86 27.86 27.84 27.84 1,133,745 -0.02(-0.06%)
Dec 13, 2019 27.83 27.86 27.83 27.86 964,267 +0.05(+0.16%)
Dec 12, 2019 27.83 27.86 27.82 27.82 690,760 -0.02(-0.07%)
Dec 11, 2019 27.83 27.84 27.82 27.83 925,759 +0.00(+0.00%)
Dec 10, 2019 27.84 27.84 27.82 27.83 1,797,795 +0.01(+0.03%)
Dec 09, 2019 27.82 27.85 27.82 27.82 2,354,425 -0.01(-0.03%)
Dec 06, 2019 27.83 27.84 27.82 27.83 1,054,563 +0.00(+0.00%)
Dec 05, 2019 27.85 27.85 27.83 27.83 1,421,531 -0.04(-0.13%)
Dec 04, 2019 27.85 27.87 27.83 27.87 1,019,956 +0.01(+0.03%)
Dec 03, 2019 27.85 27.87 27.84 27.86 1,133,606 +0.05(+0.16%)
Dec 02, 2019 27.83 27.83 27.81 27.82 739,047 -0.00(-0.01%)
Nov 29, 2019 27.82 27.83 27.81 27.82 1,333,589 +0.00(+0.00%)
Nov 27, 2019 27.82 27.84 27.80 27.82 698,235 +0.00(+0.00%)
Nov 26, 2019 27.84 27.84 27.82 27.82 1,107,361 +0.00(+0.00%)
Nov 25, 2019 27.81 27.83 27.81 27.82 735,000 +0.01(+0.03%)
Nov 22, 2019 27.83 27.84 27.80 27.81 714,981 -0.01(-0.03%)
Nov 21, 2019 27.83 27.83 27.81 27.82 600,073 -0.02(-0.06%)
Nov 20, 2019 27.83 27.84 27.82 27.84 969,679 +0.02(+0.06%)
Nov 19, 2019 27.82 27.82 27.81 27.82 634,748 +0.01(+0.03%)
Nov 18, 2019 27.80 27.84 27.80 27.81 850,325 +0.00(+0.00%)
Nov 15, 2019 27.81 27.81 27.79 27.81 716,201 +0.00(+0.00%)
Nov 14, 2019 27.79 27.83 27.79 27.81 1,091,637 +0.01(+0.03%)
Nov 13, 2019 27.79 27.80 27.78 27.80 794,750 +0.02(+0.07%)
Nov 12, 2019 27.78 27.78 27.75 27.78 709,231 +0.02(+0.06%)
Nov 11, 2019 27.75 27.77 27.75 27.76 459,501 -0.01(-0.03%)
Nov 08, 2019 27.77 27.78 27.75 27.77 851,500 +0.02(+0.06%)
Nov 07, 2019 27.79 27.79 27.75 27.75 642,215 -0.03(-0.10%)
Nov 06, 2019 27.76 27.80 27.76 27.78 1,662,769 +0.02(+0.06%)
Nov 05, 2019 27.79 27.79 27.75 27.76 958,902 -0.01(-0.03%)
Nov 04, 2019 27.80 27.80 27.77 27.77 1,261,770 -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.