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

29.41 +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.81 27.83 27.81 27.82 896,871 +0.02(+0.07%)
Nov 29, 2018 27.81 27.83 27.81 27.81 969,512 -0.02(-0.07%)
Nov 28, 2018 27.80 27.82 27.80 27.82 840,455 +0.03(+0.10%)
Nov 27, 2018 27.81 27.82 27.79 27.80 1,150,451 -0.02(-0.07%)
Nov 26, 2018 27.83 27.83 27.80 27.81 790,465 +0.01(+0.03%)
Nov 23, 2018 27.81 27.83 27.81 27.81 384,218 +0.00(+0.00%)
Nov 21, 2018 27.81 27.81 27.81 0 +0.00(+0.00%)
Nov 20, 2018 27.81 27.82 27.79 27.81 1,499,229 -0.01(-0.03%)
Nov 19, 2018 27.82 27.83 27.81 27.81 1,008,876 -0.01(-0.03%)
Nov 16, 2018 27.79 27.82 27.79 27.82 1,434,712 +0.02(+0.07%)
Nov 15, 2018 27.81 27.83 27.80 27.81 763,832 -0.01(-0.03%)
Nov 14, 2018 27.80 27.81 27.79 27.81 1,044,576 +0.02(+0.07%)
Nov 13, 2018 27.79 27.81 27.79 27.80 971,463 +0.01(+0.03%)
Nov 12, 2018 27.78 27.81 27.78 27.79 405,391 +0.01(+0.03%)
Nov 09, 2018 27.78 27.80 27.78 27.78 729,302 +0.00(+0.00%)
Nov 08, 2018 27.79 27.81 27.78 27.78 562,583 -0.02(-0.07%)
Nov 07, 2018 27.80 27.81 27.78 27.80 2,776,553 +0.01(+0.03%)
Nov 06, 2018 27.77 27.79 27.77 27.79 1,493,894 +0.02(+0.07%)
Nov 05, 2018 27.79 27.81 27.77 27.77 3,338,792 +0.00(+0.00%)
Nov 02, 2018 27.81 27.81 27.77 27.77 1,531,253 -0.04(-0.13%)
Nov 01, 2018 27.80 27.81 27.79 27.81 1,355,999 +0.03(+0.09%)
Oct 31, 2018 27.79 27.80 27.78 27.78 598,885 -0.02(-0.07%)
Oct 30, 2018 27.82 27.82 27.79 27.80 1,259,921 -0.01(-0.03%)
Oct 29, 2018 27.82 27.82 27.80 27.81 365,189 +0.00(+0.00%)
Oct 26, 2018 27.81 27.82 27.80 27.81 1,258,212 +0.01(+0.03%)
Oct 25, 2018 27.79 27.82 27.77 27.80 3,462,396 -0.01(-0.03%)
Oct 24, 2018 27.77 27.81 27.77 27.81 1,059,910 +0.03(+0.10%)
Oct 23, 2018 27.76 27.79 27.76 27.78 844,715 +0.02(+0.07%)
Oct 22, 2018 27.76 27.77 27.76 27.76 901,376 -0.01(-0.03%)
Oct 19, 2018 27.79 27.79 27.76 27.77 421,282 +0.00(+0.00%)
Oct 18, 2018 27.78 27.79 27.76 27.77 517,931 +0.00(+0.00%)
Oct 17, 2018 27.80 27.81 27.77 27.77 1,145,280 -0.01(-0.03%)
Oct 16, 2018 27.78 27.79 27.77 27.78 1,031,104 -0.02(-0.07%)
Oct 15, 2018 27.79 27.80 27.78 27.80 292,339 +0.00(+0.00%)
Oct 12, 2018 27.82 27.82 27.77 27.80 2,427,899 +0.01(+0.03%)
Oct 11, 2018 27.77 27.79 27.77 27.79 3,145,198 +0.01(+0.03%)
Oct 10, 2018 27.77 27.78 27.76 27.78 678,936 +0.01(+0.03%)
Oct 09, 2018 27.78 27.80 27.74 27.77 5,646,067 -0.02(-0.07%)
Oct 08, 2018 27.75 27.79 27.75 27.79 568,539 +0.02(+0.07%)
Oct 05, 2018 27.77 27.78 27.75 27.77 3,186,380 +0.00(+0.00%)
Oct 04, 2018 27.76 27.79 27.76 27.77 502,994 -0.01(-0.03%)
Oct 03, 2018 27.82 27.82 27.78 27.78 500,472 -0.04(-0.13%)
Oct 02, 2018 27.81 27.83 27.80 27.82 1,777,308 +0.01(+0.03%)
Oct 01, 2018 27.81 27.82 27.79 27.81 364,185 +0.02(+0.06%)
Sep 28, 2018 27.79 27.81 27.77 27.79 960,845 -0.02(-0.07%)
Sep 27, 2018 27.77 27.81 27.77 27.81 747,119 +0.03(+0.10%)
Sep 26, 2018 27.76 27.80 27.76 27.78 668,506 +0.01(+0.03%)
Sep 25, 2018 27.76 27.78 27.76 27.77 913,603 +0.00(+0.00%)
Sep 24, 2018 27.76 27.80 27.76 27.77 1,319,032 -0.01(-0.03%)
Sep 21, 2018 27.77 27.79 27.76 27.78 1,153,383 +0.02(+0.07%)
Sep 20, 2018 27.78 27.78 27.76 27.76 623,902 +0.00(+0.00%)
Sep 19, 2018 27.76 27.79 27.76 27.76 1,260,003 -0.02(-0.07%)
Sep 18, 2018 27.77 27.78 27.76 27.78 656,534 +0.01(+0.03%)
Sep 17, 2018 27.77 27.79 27.76 27.77 468,807 +0.00(+0.00%)
Sep 14, 2018 27.76 27.78 27.76 27.77 459,463 -0.01(-0.03%)
Sep 13, 2018 27.77 27.78 27.76 27.78 707,069 +0.01(+0.03%)
Sep 12, 2018 27.77 27.79 27.76 27.77 546,079 +0.00(+0.00%)
Sep 11, 2018 27.77 27.77 27.75 27.77 396,866 -0.01(-0.03%)
Sep 10, 2018 27.76 27.79 27.76 27.78 2,649,524 +0.00(+0.00%)
Sep 07, 2018 27.80 27.80 27.76 27.78 741,049 -0.02(-0.07%)
Sep 06, 2018 27.79 27.81 27.79 27.80 617,575 +0.02(+0.07%)
Sep 05, 2018 27.79 27.80 27.78 27.78 624,270 -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.