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

29.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.78 25.78 25.69 25.75 14,906 +0.05(+0.20%)
Oct 28, 2010 25.75 25.75 25.70 25.70 29,347 -0.03(-0.13%)
Oct 27, 2010 25.74 25.74 25.70 25.74 21,754 -0.03(-0.10%)
Oct 25, 2010 25.69 25.76 25.69 25.76 44,684 +0.02(+0.07%)
Oct 22, 2010 25.74 25.74 25.70 25.74 32,692 -0.01(-0.03%)
Oct 21, 2010 25.74 25.75 25.70 25.75 45,752 +0.03(+0.13%)
Oct 20, 2010 25.74 25.74 25.67 25.72 143,790 -0.03(-0.10%)
Oct 19, 2010 25.75 25.75 25.71 25.74 62,094 +0.01(+0.03%)
Oct 18, 2010 25.74 25.74 25.68 25.74 88,519 +0.02(+0.07%)
Oct 15, 2010 25.73 25.73 25.68 25.72 68,128 +0.00(+0.00%)
Oct 14, 2010 25.68 25.73 25.67 25.72 66,712 +0.02(+0.07%)
Oct 13, 2010 25.75 25.75 25.68 25.70 31,904 -0.04(-0.16%)
Oct 12, 2010 25.77 25.77 25.71 25.74 80,520 +0.06(+0.23%)
Oct 11, 2010 25.80 25.80 25.68 25.69 43,252 -0.03(-0.13%)
Oct 08, 2010 25.72 25.75 25.71 25.72 21,940 -0.02(-0.07%)
Oct 07, 2010 25.73 25.74 25.69 25.74 53,961 +0.01(+0.03%)
Oct 06, 2010 25.74 25.74 25.66 25.73 23,412 +0.05(+0.18%)
Oct 05, 2010 25.69 25.71 25.61 25.68 182,981 -0.00(-0.01%)
Oct 04, 2010 25.69 25.69 25.67 25.69 17,750 +0.01(+0.03%)
Oct 01, 2010 25.68 25.69 25.66 25.68 173,024 -0.02(-0.07%)
Sep 30, 2010 25.67 25.69 25.63 25.69 204,354 -0.02(-0.07%)
Sep 29, 2010 25.70 25.71 25.68 25.71 22,161 +0.00(+0.00%)
Sep 28, 2010 25.68 25.71 25.67 25.71 37,972 +0.03(+0.10%)
Sep 27, 2010 25.68 25.69 25.66 25.69 49,868 +0.04(+0.16%)
Sep 24, 2010 25.62 25.65 25.62 25.64 14,468 +0.02(+0.07%)
Sep 23, 2010 25.70 25.70 25.59 25.63 85,546 -0.04(-0.16%)
Sep 22, 2010 25.70 25.70 25.66 25.67 47,964 -0.02(-0.06%)
Sep 21, 2010 25.61 25.72 25.61 25.68 90,137 +0.08(+0.32%)
Sep 20, 2010 25.66 25.66 25.59 25.60 41,635 -0.01(-0.03%)
Sep 17, 2010 25.61 25.63 25.59 25.61 17,819 +0.02(+0.07%)
Sep 15, 2010 25.63 25.63 25.58 25.59 61,786 +0.02(+0.07%)
Sep 14, 2010 25.64 25.64 25.55 25.58 156,654 +0.01(+0.03%)
Sep 13, 2010 25.53 25.58 25.53 25.57 140,946 +0.03(+0.13%)
Sep 10, 2010 25.56 25.60 25.52 25.53 27,221 -0.04(-0.16%)
Sep 09, 2010 25.62 25.62 25.57 25.58 26,468 +0.00(+0.00%)
Sep 08, 2010 25.60 25.60 25.57 25.58 30,255 -0.02(-0.07%)
Sep 07, 2010 25.57 25.60 25.53 25.59 101,987 +0.08(+0.30%)
Sep 03, 2010 25.61 25.61 25.52 25.52 8,212 -0.03(-0.10%)
Sep 02, 2010 25.58 25.61 25.54 25.54 92,421 -0.04(-0.16%)
Sep 01, 2010 25.62 25.63 25.57 25.58 19,230 -0.06(-0.23%)
Aug 31, 2010 25.62 25.65 25.56 25.64 65,178 +0.07(+0.26%)
Aug 30, 2010 25.64 25.64 25.56 25.58 17,461 +0.00(+0.00%)
Aug 27, 2010 25.58 25.58 25.51 25.58 208,817 +0.04(+0.17%)
Aug 26, 2010 25.58 25.58 25.53 25.53 12,683 -0.01(-0.03%)
Aug 25, 2010 25.55 25.58 25.53 25.54 91,593 -0.01(-0.03%)
Aug 24, 2010 25.63 25.63 25.55 25.55 59,630 -0.06(-0.23%)
Aug 23, 2010 25.53 25.61 25.53 25.61 65,506 +0.04(+0.17%)
Aug 20, 2010 25.58 25.58 25.54 25.57 5,789 -0.01(-0.03%)
Aug 19, 2010 25.54 25.58 25.54 25.58 89,808 +0.00(+0.00%)
Aug 18, 2010 25.54 25.59 25.54 25.58 30,717 -0.01(-0.03%)
Aug 17, 2010 25.58 25.58 25.53 25.58 12,619 +0.00(+0.00%)
Aug 16, 2010 25.57 25.58 25.54 25.58 13,807 +0.07(+0.26%)
Aug 13, 2010 25.52 25.62 25.50 25.52 186,876 -0.04(-0.17%)
Aug 12, 2010 25.56 25.58 25.53 25.56 36,187 -0.01(-0.03%)
Aug 11, 2010 25.53 25.59 25.53 25.57 29,916 +0.03(+0.10%)
Aug 10, 2010 25.58 25.58 25.52 25.54 67,489 -0.02(-0.07%)
Aug 09, 2010 25.58 25.61 25.55 25.56 36,479 -0.03(-0.10%)
Aug 06, 2010 25.58 25.58 25.54 25.58 14,801 +0.03(+0.10%)
Aug 05, 2010 25.55 25.60 25.52 25.56 41,598 +0.02(+0.07%)
Aug 04, 2010 25.58 25.58 25.53 25.54 41,550 -0.03(-0.13%)
Aug 03, 2010 25.58 25.58 25.50 25.58 282,388 +0.03(+0.13%)
Aug 02, 2010 25.55 25.55 25.49 25.54 25,322 -0.01(-0.03%)
Jul 30, 2010 25.55 25.55 25.51 25.55 17,042 +0.03(+0.10%)
Jul 29, 2010 25.53 25.55 25.51 25.53 1,205,893 +0.00(+0.00%)
Jul 28, 2010 25.52 25.53 25.49 25.53 39,331 +0.02(+0.07%)
Jul 27, 2010 25.47 25.56 25.47 25.51 69,704 -0.01(-0.03%)
Jul 26, 2010 25.53 25.55 25.47 25.52 384,704 +0.01(+0.03%)
Jul 23, 2010 25.53 25.53 25.47 25.51 50,211 -0.01(-0.03%)
Jul 22, 2010 25.53 25.53 25.47 25.52 33,094 +0.01(+0.03%)
Jul 21, 2010 25.49 25.53 25.46 25.51 49,434 -0.01(-0.03%)
Jul 20, 2010 25.45 25.52 25.45 25.52 756,999 +0.06(+0.23%)
Jul 19, 2010 25.50 25.51 25.45 25.46 12,033 +0.00(+0.00%)
Jul 16, 2010 25.46 25.49 25.43 25.46 21,369 -0.02(-0.07%)
Jul 15, 2010 25.47 25.47 25.42 25.47 28,269 +0.03(+0.10%)
Jul 14, 2010 25.40 25.45 25.40 25.45 21,959 +0.05(+0.20%)
Jul 13, 2010 25.34 25.41 25.34 25.40 25,923 +0.01(+0.03%)
Jul 12, 2010 25.39 25.41 25.36 25.39 42,410 +0.00(+0.00%)
Jul 09, 2010 25.39 25.39 25.35 25.39 38,471 +0.02(+0.07%)
Jul 08, 2010 25.38 25.39 25.34 25.37 45,322 +0.01(+0.03%)
Jul 07, 2010 25.38 25.38 25.32 25.36 30,355 +0.02(+0.07%)
Jul 06, 2010 25.38 25.38 25.31 25.35 23,529 +0.03(+0.10%)
Jul 02, 2010 25.32 25.37 25.32 25.32 167,135 -0.00(-0.00%)
Jul 01, 2010 25.36 25.37 25.32 25.32 52,851 -0.02(-0.07%)
Jun 30, 2010 25.37 25.37 25.32 25.34 37,936 -0.01(-0.05%)
Jun 29, 2010 25.36 25.38 25.33 25.35 16,683 +0.02(+0.08%)
Jun 25, 2010 25.33 25.33 25.28 25.33 36,688 +0.02(+0.07%)
Jun 24, 2010 25.30 25.32 25.27 25.31 31,407 +0.03(+0.13%)
Jun 23, 2010 25.35 25.35 25.27 25.28 208,625 -0.01(-0.02%)
Jun 22, 2010 25.26 25.32 25.25 25.29 458,830 +0.03(+0.12%)
Jun 21, 2010 25.32 25.32 25.26 25.26 66,006 -0.04(-0.16%)
Jun 18, 2010 25.30 25.33 25.29 25.30 46,490 +0.01(+0.06%)
Jun 17, 2010 25.27 25.30 25.24 25.28 30,537 +0.00(+0.01%)
Jun 16, 2010 25.29 25.29 25.25 25.28 8,590 +0.00(+0.00%)
Jun 15, 2010 25.28 25.28 25.22 25.28 270,889 +0.07(+0.26%)
Jun 14, 2010 25.19 25.25 25.19 25.22 24,068 +0.00(+0.01%)
Jun 11, 2010 25.23 25.23 25.20 25.21 160,941 -0.03(-0.10%)
Jun 10, 2010 25.29 25.29 25.21 25.24 40,979 -0.04(-0.16%)
Jun 09, 2010 25.30 25.30 25.24 25.28 20,292 +0.02(+0.09%)
Jun 08, 2010 25.32 25.32 25.26 25.26 31,641 -0.07(-0.27%)
Jun 07, 2010 25.24 25.32 25.24 25.32 8,872 +0.04(+0.16%)
Jun 04, 2010 25.28 25.30 25.22 25.28 9,110 +0.06(+0.25%)
Jun 03, 2010 25.29 25.29 25.21 25.22 28,237 +0.01(+0.03%)
Jun 02, 2010 25.23 25.28 25.21 25.21 59,130 -0.09(-0.37%)
Jun 01, 2010 25.31 25.32 25.26 25.31 18,746 +0.03(+0.13%)
May 28, 2010 25.27 25.33 25.27 25.27 16,010 +0.00(+0.00%)
May 27, 2010 25.33 25.33 25.22 25.27 49,646 +0.01(+0.03%)
May 26, 2010 25.30 25.31 25.25 25.26 44,956 -0.03(-0.13%)
May 25, 2010 25.27 25.34 25.26 25.30 72,695 +0.01(+0.03%)
May 24, 2010 25.30 25.31 25.27 25.29 116,709 -0.04(-0.15%)
May 21, 2010 25.35 25.35 25.30 25.33 28,788 +0.01(+0.05%)
May 20, 2010 25.32 25.36 25.31 25.31 84,254 -0.03(-0.10%)
May 19, 2010 25.36 25.36 25.33 25.34 1,230,572 -0.02(-0.10%)
May 18, 2010 25.36 25.36 25.31 25.36 24,406 +0.02(+0.09%)
May 17, 2010 25.36 25.36 25.30 25.34 18,496 +0.04(+0.15%)
May 14, 2010 25.31 25.34 25.30 25.31 80,806 -0.02(-0.07%)
May 13, 2010 25.31 25.32 25.29 25.32 36,769 +0.00(+0.00%)
May 12, 2010 25.36 25.36 25.28 25.32 203,355 -0.02(-0.07%)
May 11, 2010 25.33 25.34 25.31 25.34 104,665 -0.01(-0.03%)
May 10, 2010 25.33 25.36 25.32 25.35 233,737 +0.06(+0.23%)
May 07, 2010 25.31 25.36 25.29 25.29 76,333 -0.05(-0.20%)
May 06, 2010 25.36 25.40 25.30 25.34 109,027 +0.00(+0.00%)
May 05, 2010 25.34 25.35 25.31 25.34 96,074 -0.01(-0.03%)
May 04, 2010 25.39 25.39 25.34 25.35 82,823 -0.02(-0.07%)
May 03, 2010 25.40 25.40 25.36 25.36 48,556 -0.04(-0.16%)
Apr 30, 2010 25.43 25.43 25.37 25.41 218,107 -0.00(-0.01%)
Apr 29, 2010 25.42 25.42 25.38 25.41 140,830 +0.00(+0.00%)
Apr 28, 2010 25.40 25.42 25.36 25.41 354,137 +0.01(+0.03%)
Apr 27, 2010 25.38 25.40 25.38 25.40 61,404 +0.03(+0.13%)
Apr 26, 2010 25.41 25.41 25.35 25.36 106,632 -0.02(-0.07%)
Apr 23, 2010 25.37 25.39 25.35 25.38 32,795 -0.01(-0.03%)
Apr 22, 2010 25.42 25.42 25.37 25.39 78,435 -0.02(-0.07%)
Apr 21, 2010 25.42 25.42 25.38 25.41 69,723 +0.01(+0.03%)
Apr 20, 2010 25.42 25.42 25.37 25.40 42,691 -0.02(-0.07%)
Apr 19, 2010 25.45 25.46 25.40 25.42 17,869 -0.02(-0.07%)
Apr 16, 2010 25.41 25.43 25.38 25.43 34,943 +0.07(+0.28%)
Apr 15, 2010 25.39 25.41 25.36 25.36 36,768 -0.03(-0.11%)
Apr 14, 2010 25.39 25.40 25.35 25.39 127,146 +0.01(+0.03%)
Apr 13, 2010 25.37 25.38 25.35 25.38 20,086 +0.01(+0.03%)
Apr 12, 2010 25.34 25.37 25.32 25.37 43,624 +0.03(+0.10%)
Apr 09, 2010 25.34 25.35 25.31 25.35 128,594 +0.03(+0.13%)
Apr 08, 2010 25.34 25.36 25.31 25.31 59,383 -0.02(-0.07%)
Apr 07, 2010 25.32 25.35 25.31 25.33 37,964 +0.01(+0.03%)
Apr 06, 2010 25.34 25.34 25.28 25.32 62,479 +0.04(+0.17%)
Apr 05, 2010 25.33 25.33 25.28 25.28 41,365 -0.08(-0.30%)
Apr 01, 2010 25.38 25.36 25.36 25.36 177,706 -0.02(-0.07%)
Mar 31, 2010 25.37 25.39 25.35 25.37 28,148 +0.03(+0.13%)
Mar 30, 2010 25.39 25.39 25.33 25.34 98,119 -0.01(-0.03%)
Mar 29, 2010 25.36 25.37 25.34 25.35 90,752 -0.01(-0.03%)
Mar 26, 2010 25.31 25.36 25.31 25.36 118,960 +0.04(+0.17%)
Mar 25, 2010 25.32 25.35 25.31 25.31 47,018 -0.03(-0.10%)
Mar 24, 2010 25.37 25.37 25.32 25.34 59,190 -0.03(-0.13%)
Mar 23, 2010 25.37 25.37 25.34 25.37 27,288 +0.03(+0.10%)
Mar 22, 2010 25.39 25.39 25.35 25.35 30,091 -0.03(-0.13%)
Mar 19, 2010 25.40 25.40 25.36 25.38 41,613 +0.01(+0.03%)
Mar 18, 2010 25.40 25.40 25.34 25.37 38,188 -0.02(-0.07%)
Mar 17, 2010 25.35 25.39 25.35 25.39 63,626 +0.01(+0.03%)
Mar 16, 2010 25.36 25.38 25.33 25.38 44,611 +0.01(+0.03%)
Mar 15, 2010 25.36 25.37 25.34 25.37 48,921 +0.04(+0.17%)
Mar 12, 2010 25.36 25.36 25.33 25.33 53,627 -0.04(-0.17%)
Mar 11, 2010 25.38 25.38 25.35 25.37 13,371 +0.00(+0.00%)
Mar 10, 2010 25.36 25.40 25.36 25.37 1,058,997 +0.00(+0.00%)
Mar 09, 2010 25.36 25.38 25.35 25.37 11,248 +0.02(+0.07%)
Mar 08, 2010 25.34 25.36 25.31 25.36 27,274 +0.01(+0.03%)
Mar 05, 2010 25.33 25.35 25.33 25.35 20,179 +0.00(+0.00%)
Mar 04, 2010 25.36 25.36 25.33 25.35 7,477 -0.02(-0.07%)
Mar 03, 2010 25.38 25.38 25.36 25.36 22,273 -0.03(-0.10%)
Mar 02, 2010 25.43 25.43 25.37 25.39 54,822 -0.02(-0.07%)
Mar 01, 2010 25.42 25.42 25.40 25.41 69,340 +0.02(+0.07%)
Feb 26, 2010 25.41 25.41 25.38 25.39 31,210 -0.01(-0.03%)
Feb 25, 2010 25.40 25.40 25.38 25.40 12,437 +0.01(+0.03%)
Feb 24, 2010 25.38 25.39 25.36 25.39 48,867 -0.01(-0.03%)
Feb 23, 2010 25.36 25.42 25.36 25.40 148,728 +0.04(+0.17%)
Feb 22, 2010 25.36 25.38 25.31 25.36 31,250 +0.03(+0.13%)
Feb 19, 2010 25.35 25.35 25.28 25.32 19,031 -0.03(-0.10%)
Feb 18, 2010 25.36 25.36 25.33 25.35 24,886 -0.01(-0.03%)
Feb 17, 2010 25.37 25.37 25.34 25.36 165,042 -0.01(-0.03%)
Feb 16, 2010 25.40 25.40 25.34 25.36 22,478 +0.02(+0.08%)
Feb 12, 2010 25.37 25.35 25.35 25.35 63,619 -0.02(-0.08%)
Feb 11, 2010 25.35 25.36 25.33 25.36 68,900 +0.01(+0.03%)
Feb 10, 2010 25.40 25.40 25.34 25.36 20,835 +0.00(+0.00%)
Feb 09, 2010 25.41 25.41 25.34 25.36 43,329 -0.02(-0.07%)
Feb 08, 2010 25.41 25.41 25.35 25.37 24,754 -0.03(-0.13%)
Feb 05, 2010 25.43 25.43 25.39 25.41 24,587 +0.02(+0.07%)
Feb 04, 2010 25.42 25.42 25.39 25.39 29,393 +0.02(+0.07%)
Feb 03, 2010 25.38 25.39 25.32 25.37 203,128 +0.00(+0.00%)
Feb 02, 2010 25.37 25.39 25.32 25.37 213,192 +0.00(+0.00%)
Feb 01, 2010 25.37 25.37 25.32 25.37 12,933 -0.01(-0.03%)
Jan 29, 2010 25.31 25.38 25.31 25.38 18,132 +0.03(+0.10%)
Jan 28, 2010 25.36 25.39 25.28 25.36 73,466 -0.05(-0.20%)
Jan 27, 2010 25.44 25.44 25.40 25.41 19,810 -0.03(-0.13%)
Jan 26, 2010 25.45 25.45 25.41 25.44 9,603 -0.01(-0.03%)
Jan 25, 2010 25.45 25.46 25.43 25.45 234,375 +0.00(+0.00%)
Jan 22, 2010 25.45 25.45 25.43 25.45 22,074 +0.03(+0.10%)
Jan 21, 2010 25.42 25.42 25.39 25.42 16,683 +0.03(+0.13%)
Jan 20, 2010 25.42 25.42 25.33 25.39 53,437 -0.02(-0.07%)
Jan 19, 2010 25.47 25.47 25.40 25.41 56,988 +0.02(+0.07%)
Jan 15, 2010 25.41 25.39 25.39 25.39 29,143 +0.02(+0.07%)
Jan 14, 2010 25.41 25.41 25.35 25.37 22,638 +0.00(+0.00%)
Jan 13, 2010 25.37 25.40 25.36 25.37 132,112 -0.04(-0.17%)
Jan 12, 2010 25.40 25.42 25.40 25.42 16,335 -0.01(-0.03%)
Jan 11, 2010 25.45 25.45 25.39 25.42 62,104 +0.05(+0.20%)
Jan 08, 2010 25.37 25.40 25.33 25.37 87,720 +0.00(+0.00%)
Jan 07, 2010 25.39 25.39 25.26 25.37 65,665 +0.00(+0.00%)
Jan 06, 2010 25.25 25.37 25.25 25.37 63,833 +0.02(+0.07%)
Jan 05, 2010 25.32 25.36 25.32 25.36 78,703 +0.00(+0.02%)
Jan 04, 2010 25.37 25.37 25.31 25.35 68,574 -0.00(-0.02%)
Dec 31, 2009 25.36 25.36 25.36 0 +0.03(+0.13%)
Dec 30, 2009 25.41 25.41 25.29 25.32 30,479 -0.04(-0.15%)
Dec 29, 2009 25.38 25.38 25.31 25.36 12,951 -0.01(-0.05%)
Dec 28, 2009 25.39 25.40 25.36 25.37 7,541 -0.03(-0.13%)
Dec 24, 2009 25.35 25.42 25.35 25.41 6,397 +0.02(+0.07%)
Dec 23, 2009 25.49 25.49 25.36 25.39 60,471 -0.08(-0.31%)
Dec 22, 2009 25.58 25.58 25.47 25.47 123,259 -0.09(-0.35%)
Dec 21, 2009 25.54 25.59 25.49 25.56 196,946 -0.10(-0.39%)
Dec 18, 2009 25.70 25.70 25.61 25.66 56,724 +0.00(+0.00%)
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.