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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.75 24.76 24.72 24.76 7,398,462 +0.02(+0.07%)
Nov 27, 2015 24.72 24.74 24.72 24.74 310,626 +0.01(+0.03%)
Nov 25, 2015 24.73 24.73 24.73 24.73 421,081 +0.02(+0.07%)
Nov 24, 2015 24.72 24.73 24.69 24.72 458,801 -0.01(-0.03%)
Nov 23, 2015 24.72 24.72 24.70 24.72 523,835 +0.00(+0.00%)
Nov 20, 2015 24.70 24.72 24.69 24.72 493,136 +0.03(+0.13%)
Nov 19, 2015 24.68 24.72 24.68 24.69 392,163 +0.00(+0.00%)
Nov 18, 2015 24.72 24.72 24.69 24.69 528,575 -0.02(-0.10%)
Nov 17, 2015 24.72 24.73 24.68 24.72 513,412 -0.01(-0.03%)
Nov 16, 2015 24.71 24.72 24.70 24.72 303,717 +0.03(+0.13%)
Nov 13, 2015 24.71 24.74 24.69 24.69 888,695 -0.03(-0.13%)
Nov 12, 2015 24.72 24.72 24.69 24.72 484,278 +0.01(+0.03%)
Nov 11, 2015 24.68 24.72 24.68 24.72 345,931 +0.02(+0.07%)
Nov 10, 2015 24.68 24.72 24.67 24.70 446,483 +0.02(+0.07%)
Nov 09, 2015 24.68 24.70 24.65 24.68 352,003 -0.01(-0.03%)
Nov 06, 2015 24.68 24.72 24.66 24.69 732,856 -0.02(-0.07%)
Nov 05, 2015 24.72 24.73 24.70 24.71 348,139 -0.01(-0.03%)
Nov 04, 2015 24.73 24.74 24.70 24.72 457,933 -0.02(-0.10%)
Nov 03, 2015 24.72 24.75 24.70 24.74 1,384,087 +0.01(+0.03%)
Nov 02, 2015 24.72 24.74 24.70 24.73 533,831 +0.01(+0.02%)
Oct 30, 2015 24.72 24.73 24.71 24.73 359,595 +0.01(+0.03%)
Oct 29, 2015 24.73 24.74 24.72 24.72 332,240 -0.03(-0.13%)
Oct 28, 2015 24.76 24.79 24.74 24.75 353,818 -0.02(-0.07%)
Oct 27, 2015 24.77 24.78 24.75 24.77 490,328 +0.01(+0.03%)
Oct 26, 2015 24.79 24.79 24.75 24.76 555,303 -0.02(-0.10%)
Oct 23, 2015 24.78 24.81 24.78 24.78 365,787 -0.03(-0.13%)
Oct 22, 2015 24.77 24.82 24.77 24.82 378,947 +0.02(+0.10%)
Oct 21, 2015 24.77 24.80 24.77 24.79 377,872 +0.01(+0.03%)
Oct 20, 2015 24.75 24.78 24.75 24.78 777,350 +0.00(+0.00%)
Oct 19, 2015 24.75 24.78 24.74 24.78 1,347,114 +0.02(+0.10%)
Oct 16, 2015 24.77 24.78 24.75 24.76 790,903 -0.02(-0.06%)
Oct 15, 2015 24.79 24.79 24.75 24.77 1,718,227 -0.02(-0.07%)
Oct 14, 2015 24.77 24.79 24.77 24.79 365,133 +0.03(+0.13%)
Oct 13, 2015 24.73 24.77 24.73 24.76 561,375 -0.01(-0.03%)
Oct 12, 2015 24.76 24.77 24.73 24.77 395,536 +0.02(+0.10%)
Oct 09, 2015 24.70 24.75 24.70 24.74 675,276 +0.01(+0.03%)
Oct 08, 2015 24.76 24.76 24.72 24.73 569,635 -0.01(-0.03%)
Oct 07, 2015 24.73 24.77 24.73 24.74 20,610,116 -0.01(-0.03%)
Oct 06, 2015 24.72 24.75 24.71 24.75 819,008 +0.05(+0.20%)
Oct 05, 2015 24.71 24.73 24.69 24.70 354,191 +0.00(+0.00%)
Oct 02, 2015 24.70 24.73 24.69 24.70 1,046,396 +0.03(+0.13%)
Oct 01, 2015 24.68 24.69 24.66 24.67 930,975 +0.02(+0.06%)
Sep 30, 2015 24.67 24.69 24.65 24.65 806,028 +0.00(+0.00%)
Sep 29, 2015 24.66 24.68 24.65 24.65 654,269 +0.00(+0.00%)
Sep 28, 2015 24.65 24.66 24.65 24.65 311,340 +0.00(+0.00%)
Sep 25, 2015 24.65 24.66 24.65 24.65 294,598 -0.02(-0.07%)
Sep 24, 2015 24.67 24.68 24.65 24.67 296,445 +0.00(+0.00%)
Sep 23, 2015 24.66 24.67 24.65 24.67 356,440 +0.02(+0.07%)
Sep 22, 2015 24.66 24.67 24.65 24.65 1,061,283 +0.01(+0.03%)
Sep 21, 2015 24.65 24.67 24.65 24.65 443,531 -0.01(-0.03%)
Sep 18, 2015 24.68 24.68 24.64 24.65 484,416 -0.01(-0.03%)
Sep 17, 2015 24.59 24.66 24.58 24.66 376,581 +0.06(+0.26%)
Sep 16, 2015 24.59 24.62 24.59 24.60 357,200 +0.00(+0.00%)
Sep 15, 2015 24.61 24.64 24.59 24.60 452,600 -0.05(-0.20%)
Sep 14, 2015 24.64 24.65 24.62 24.65 470,655 +0.00(+0.00%)
Sep 11, 2015 24.63 24.66 24.63 24.65 478,730 +0.02(+0.10%)
Sep 10, 2015 24.65 24.65 24.61 24.62 709,400 -0.02(-0.10%)
Sep 09, 2015 24.63 24.65 24.61 24.65 636,524 +0.00(+0.00%)
Sep 08, 2015 24.62 24.65 24.61 24.65 870,913 +0.02(+0.07%)
Sep 04, 2015 24.63 24.63 24.63 24.63 258,973 +0.00(+0.00%)
Sep 03, 2015 24.60 24.64 24.60 24.63 468,329 +0.02(+0.07%)
Sep 02, 2015 24.59 24.62 24.58 24.61 1,930,984 +0.02(+0.10%)
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.