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 (%)
Oct 31, 2019 29.17 29.20 29.16 29.18 1,062,521 +0.02(+0.06%)
Oct 30, 2019 29.13 29.16 29.11 29.16 717,248 +0.04(+0.13%)
Oct 29, 2019 29.15 29.15 29.12 29.12 1,071,439 -0.01(-0.03%)
Oct 28, 2019 29.14 29.15 29.13 29.13 601,420 -0.01(-0.03%)
Oct 25, 2019 29.14 29.17 29.13 29.14 601,757 -0.02(-0.06%)
Oct 24, 2019 29.17 29.17 29.15 29.16 650,520 +0.02(+0.06%)
Oct 23, 2019 29.16 29.16 29.14 29.14 820,232 +0.01(+0.03%)
Oct 22, 2019 29.14 29.16 29.12 29.13 669,009 -0.01(-0.03%)
Oct 21, 2019 29.15 29.15 29.13 29.14 416,240 -0.01(-0.03%)
Oct 18, 2019 29.15 29.16 29.13 29.15 502,558 +0.01(+0.03%)
Oct 17, 2019 29.14 29.15 29.12 29.14 1,020,591 +0.03(+0.10%)
Oct 16, 2019 29.12 29.14 29.11 29.11 2,055,534 +0.01(+0.03%)
Oct 15, 2019 29.11 29.13 29.10 29.10 1,938,783 -0.02(-0.06%)
Oct 14, 2019 29.12 29.13 29.09 29.12 477,204 +0.03(+0.10%)
Oct 11, 2019 29.15 29.15 29.09 29.09 579,313 -0.06(-0.19%)
Oct 10, 2019 29.17 29.17 29.14 29.15 597,065 +0.00(+0.00%)
Oct 09, 2019 29.17 29.19 29.15 29.15 870,382 -0.02(-0.06%)
Oct 08, 2019 29.19 29.19 29.15 29.17 881,860 +0.00(+0.00%)
Oct 07, 2019 29.19 29.19 29.15 29.17 949,728 -0.01(-0.03%)
Oct 04, 2019 29.19 29.20 29.17 29.18 524,579 +0.01(+0.03%)
Oct 03, 2019 29.14 29.20 29.14 29.17 900,006 +0.05(+0.16%)
Oct 02, 2019 29.11 29.15 29.11 29.12 645,194 +0.01(+0.03%)
Oct 01, 2019 29.07 29.13 29.05 29.11 978,913 +0.04(+0.13%)
Sep 30, 2019 29.06 29.08 29.05 29.07 3,248,779 +0.01(+0.03%)
Sep 27, 2019 29.03 29.07 29.03 29.06 897,673 +0.03(+0.10%)
Sep 26, 2019 29.06 29.06 29.04 29.04 750,902 -0.01(-0.03%)
Sep 25, 2019 29.06 29.06 29.03 29.05 1,548,054 -0.01(-0.03%)
Sep 24, 2019 29.04 29.07 29.04 29.06 1,757,665 +0.01(+0.03%)
Sep 23, 2019 29.06 29.06 29.04 29.05 1,385,961 +0.03(+0.10%)
Sep 20, 2019 29.00 29.03 29.00 29.02 2,837,327 +0.01(+0.03%)
Sep 19, 2019 29.00 29.01 28.99 29.01 3,104,693 +0.04(+0.13%)
Sep 18, 2019 29.02 29.03 28.96 28.97 779,937 -0.02(-0.06%)
Sep 17, 2019 28.95 28.99 28.95 28.99 670,806 +0.02(+0.06%)
Sep 16, 2019 28.97 28.97 28.95 28.97 575,703 +0.05(+0.16%)
Sep 13, 2019 28.95 28.96 28.92 28.92 1,411,660 -0.04(-0.15%)
Sep 12, 2019 29.01 29.01 28.96 28.97 913,001 -0.01(-0.05%)
Sep 11, 2019 28.99 29.00 28.97 28.98 652,791 +0.00(+0.00%)
Sep 10, 2019 29.01 29.03 28.98 28.98 674,442 -0.06(-0.19%)
Sep 09, 2019 29.04 29.05 29.03 29.04 687,871 -0.01(-0.03%)
Sep 06, 2019 29.06 29.07 29.04 29.05 840,905 +0.02(+0.07%)
Sep 05, 2019 29.06 29.07 29.03 29.03 21,585,408 -0.05(-0.16%)
Sep 04, 2019 29.06 29.08 29.06 29.07 2,095,280 +0.03(+0.10%)
Sep 03, 2019 29.06 29.07 29.01 29.05 3,134,112 +0.01(+0.04%)
Aug 30, 2019 29.04 29.04 29.02 29.03 511,171 +0.01(+0.03%)
Aug 29, 2019 29.05 29.05 29.02 29.02 571,613 -0.02(-0.06%)
Aug 28, 2019 29.03 29.05 29.03 29.04 582,450 +0.00(+0.00%)
Aug 27, 2019 29.02 29.04 29.02 29.04 640,225 +0.01(+0.03%)
Aug 26, 2019 29.02 29.04 29.01 29.03 494,545 +0.01(+0.03%)
Aug 23, 2019 28.99 29.04 28.99 29.02 674,861 +0.03(+0.10%)
Aug 22, 2019 29.00 29.01 28.98 29.00 811,253 +0.00(+0.00%)
Aug 21, 2019 29.00 29.01 29.00 29.00 791,219 -0.01(-0.03%)
Aug 20, 2019 29.00 29.01 29.00 29.00 521,350 +0.01(+0.03%)
Aug 19, 2019 29.00 29.00 28.99 29.00 344,800 +0.00(+0.00%)
Aug 16, 2019 28.99 29.00 28.97 29.00 484,474 +0.01(+0.03%)
Aug 15, 2019 28.94 28.99 28.94 28.99 629,342 +0.07(+0.23%)
Aug 14, 2019 28.93 28.95 28.92 28.92 1,077,976 +0.01(+0.03%)
Aug 13, 2019 28.94 28.95 28.90 28.91 1,087,344 -0.04(-0.13%)
Aug 12, 2019 28.96 28.96 28.94 28.95 498,992 +0.02(+0.06%)
Aug 09, 2019 28.94 28.95 28.92 28.93 532,231 +0.00(+0.00%)
Aug 08, 2019 28.94 28.95 28.93 28.93 1,330,306 -0.03(-0.10%)
Aug 07, 2019 28.98 28.99 28.95 28.96 952,548 +0.01(+0.03%)
Aug 06, 2019 28.94 28.96 28.93 28.95 1,288,301 -0.03(-0.10%)
Aug 05, 2019 28.93 28.98 28.93 28.98 1,627,095 +0.07(+0.23%)
Aug 02, 2019 28.91 28.91 28.88 28.91 716,980 -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.