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

31.27 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.42 30.43 30.39 30.43 42,252 +0.05(+0.16%)
Nov 29, 2010 30.38 30.42 30.36 30.38 50,484 -0.05(-0.16%)
Nov 26, 2010 30.41 30.43 30.41 30.43 5,271 +0.02(+0.07%)
Nov 24, 2010 30.40 30.41 30.41 30.41 12,107 -0.03(-0.10%)
Nov 23, 2010 30.43 30.46 30.38 30.44 88,638 +0.03(+0.10%)
Nov 22, 2010 30.38 30.43 30.35 30.41 10,196 +0.03(+0.10%)
Nov 19, 2010 30.38 30.38 30.32 30.38 41,106 +0.00(+0.00%)
Nov 18, 2010 30.34 30.38 30.33 30.38 11,267 -0.01(-0.03%)
Nov 17, 2010 30.41 30.41 30.33 30.39 18,293 +0.01(+0.03%)
Nov 16, 2010 30.39 30.39 30.30 30.38 37,393 +0.00(+0.00%)
Nov 15, 2010 30.39 30.40 30.34 30.38 23,425 +0.00(+0.00%)
Nov 12, 2010 30.44 30.45 30.33 30.38 90,590 +0.02(+0.07%)
Nov 11, 2010 30.39 30.47 30.36 30.36 27,707 -0.07(-0.23%)
Nov 10, 2010 30.49 30.49 30.39 30.43 69,265 -0.04(-0.13%)
Nov 09, 2010 30.57 30.57 30.40 30.47 35,457 +0.00(+0.00%)
Nov 08, 2010 30.50 30.52 30.47 30.47 23,528 +0.05(+0.16%)
Nov 05, 2010 30.55 30.55 30.41 30.42 159,360 -0.14(-0.46%)
Nov 04, 2010 30.52 30.57 30.48 30.56 116,893 +0.05(+0.16%)
Nov 03, 2010 30.50 30.52 30.47 30.51 41,828 +0.06(+0.20%)
Nov 02, 2010 30.45 30.51 30.45 30.45 30,925 -0.01(-0.03%)
Nov 01, 2010 30.50 30.52 30.45 30.46 15,936 -0.05(-0.16%)
Oct 29, 2010 30.54 30.54 30.44 30.51 12,582 +0.06(+0.20%)
Oct 28, 2010 30.51 30.51 30.45 30.45 24,772 -0.04(-0.13%)
Oct 27, 2010 30.50 30.50 30.45 30.49 18,363 -0.03(-0.10%)
Oct 25, 2010 30.44 30.52 30.44 30.52 37,718 +0.02(+0.07%)
Oct 22, 2010 30.50 30.50 30.45 30.50 27,595 -0.01(-0.03%)
Oct 21, 2010 30.50 30.51 30.45 30.51 38,619 +0.04(+0.13%)
Oct 20, 2010 30.50 30.50 30.41 30.47 121,372 -0.03(-0.10%)
Oct 19, 2010 30.51 30.51 30.46 30.50 52,413 +0.01(+0.03%)
Oct 18, 2010 30.50 30.50 30.42 30.49 74,718 +0.02(+0.07%)
Oct 15, 2010 30.48 30.48 30.42 30.47 57,506 +0.00(+0.00%)
Oct 14, 2010 30.42 30.48 30.41 30.47 56,311 +0.02(+0.07%)
Oct 13, 2010 30.51 30.51 30.42 30.45 26,930 -0.05(-0.16%)
Oct 12, 2010 30.53 30.53 30.46 30.50 67,966 +0.07(+0.23%)
Oct 11, 2010 30.56 30.56 30.42 30.43 36,509 -0.04(-0.13%)
Oct 08, 2010 30.47 30.51 30.46 30.47 18,520 -0.02(-0.07%)
Oct 07, 2010 30.48 30.49 30.43 30.49 45,548 +0.01(+0.03%)
Oct 06, 2010 30.49 30.49 30.40 30.48 19,762 +0.05(+0.18%)
Oct 05, 2010 30.44 30.46 30.34 30.43 154,452 -0.00(-0.01%)
Oct 04, 2010 30.43 30.44 30.41 30.43 14,983 +0.01(+0.03%)
Oct 01, 2010 30.42 30.43 30.40 30.42 146,048 -0.02(-0.07%)
Sep 30, 2010 30.41 30.44 30.37 30.44 172,493 -0.02(-0.07%)
Sep 29, 2010 30.45 30.46 30.42 30.46 18,706 +0.00(+0.00%)
Sep 28, 2010 30.42 30.46 30.41 30.46 32,052 +0.03(+0.10%)
Sep 27, 2010 30.42 30.43 30.39 30.43 42,093 +0.05(+0.16%)
Sep 24, 2010 30.35 30.39 30.35 30.38 12,213 +0.02(+0.07%)
Sep 23, 2010 30.45 30.45 30.32 30.36 72,209 -0.05(-0.16%)
Sep 22, 2010 30.45 30.45 30.40 30.41 40,486 -0.02(-0.06%)
Sep 21, 2010 30.34 30.47 30.34 30.43 76,084 +0.10(+0.32%)
Sep 20, 2010 30.40 30.40 30.32 30.33 35,144 -0.01(-0.03%)
Sep 17, 2010 30.34 30.36 30.32 30.34 15,041 +0.02(+0.07%)
Sep 15, 2010 30.37 30.37 30.31 30.32 52,153 +0.02(+0.07%)
Sep 14, 2010 30.38 30.38 30.27 30.30 132,230 +0.01(+0.03%)
Sep 13, 2010 30.24 30.31 30.24 30.29 118,971 +0.04(+0.13%)
Sep 10, 2010 30.28 30.33 30.23 30.25 22,977 -0.05(-0.17%)
Sep 09, 2010 30.35 30.35 30.29 30.30 22,342 +0.00(+0.00%)
Sep 08, 2010 30.33 30.33 30.29 30.30 25,538 -0.02(-0.07%)
Sep 07, 2010 30.29 30.33 30.25 30.32 86,086 +0.09(+0.30%)
Sep 03, 2010 30.34 30.34 30.23 30.23 6,932 -0.03(-0.10%)
Sep 02, 2010 30.30 30.34 30.26 30.26 78,012 -0.05(-0.16%)
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.