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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.50 24.53 24.50 24.53 227,122 +0.01(+0.03%)
Nov 26, 2014 24.51 24.52 24.52 24.52 445,414 +0.02(+0.07%)
Nov 25, 2014 24.48 24.51 24.48 24.50 342,559 +0.01(+0.03%)
Nov 24, 2014 24.48 24.51 24.47 24.49 510,194 +0.02(+0.10%)
Nov 21, 2014 24.47 24.49 24.46 24.47 427,459 -0.01(-0.03%)
Nov 20, 2014 24.48 24.49 24.46 24.48 623,601 +0.01(+0.03%)
Nov 19, 2014 24.46 24.48 24.45 24.47 279,483 -0.01(-0.03%)
Nov 18, 2014 24.48 24.49 24.46 24.48 722,114 +0.00(+0.00%)
Nov 17, 2014 24.47 24.49 24.47 24.48 303,771 +0.01(+0.03%)
Nov 14, 2014 24.49 24.49 24.46 24.47 819,681 -0.01(-0.05%)
Nov 13, 2014 24.49 24.49 24.46 24.48 439,563 +0.01(+0.04%)
Nov 12, 2014 24.49 24.49 24.46 24.47 414,074 +0.01(+0.04%)
Nov 11, 2014 24.48 24.50 24.45 24.46 329,804 -0.02(-0.07%)
Nov 10, 2014 24.52 24.52 24.48 24.48 256,026 -0.02(-0.10%)
Nov 07, 2014 24.47 24.50 24.47 24.50 344,809 +0.02(+0.07%)
Nov 06, 2014 24.49 24.49 24.46 24.49 304,749 +0.00(+0.00%)
Nov 05, 2014 24.49 24.50 24.46 24.49 659,552 +0.00(+0.00%)
Nov 04, 2014 24.48 24.50 24.48 24.49 263,333 -0.01(-0.03%)
Nov 03, 2014 24.51 24.53 24.48 24.49 1,208,084 -0.02(-0.10%)
Oct 31, 2014 24.50 24.53 24.49 24.52 783,984 -0.01(-0.03%)
Oct 30, 2014 24.50 24.53 24.50 24.53 1,218,382 +0.03(+0.13%)
Oct 29, 2014 24.50 24.53 24.48 24.50 798,704 +0.00(+0.00%)
Oct 28, 2014 24.52 24.54 24.50 24.50 489,330 -0.01(-0.03%)
Oct 27, 2014 24.52 24.51 24.50 24.50 1,636,417 -0.01(-0.03%)
Oct 24, 2014 24.54 24.54 24.51 24.51 1,264,745 -0.03(-0.11%)
Oct 23, 2014 24.53 24.54 24.53 24.54 471,146 -0.00(-0.02%)
Oct 22, 2014 24.54 24.56 24.54 24.54 489,253 -0.01(-0.03%)
Oct 21, 2014 24.55 24.58 24.54 24.55 1,225,247 +0.02(+0.07%)
Oct 20, 2014 24.54 24.56 24.53 24.54 498,577 +0.00(+0.00%)
Oct 17, 2014 24.54 24.55 24.52 24.54 368,128 +0.00(+0.00%)
Oct 16, 2014 24.54 24.56 24.52 24.54 460,417 +0.00(+0.00%)
Oct 15, 2014 24.56 24.57 24.53 24.54 1,062,255 +0.03(+0.13%)
Oct 14, 2014 24.50 24.52 24.50 24.50 291,054 +0.02(+0.06%)
Oct 13, 2014 24.50 24.52 24.49 24.49 649,373 +0.00(+0.00%)
Oct 10, 2014 24.49 24.51 24.48 24.49 277,934 +0.01(+0.03%)
Oct 09, 2014 24.49 24.51 24.48 24.48 284,620 -0.02(-0.06%)
Oct 08, 2014 24.47 24.51 24.47 24.50 1,537,984 +0.02(+0.10%)
Oct 07, 2014 24.47 24.50 24.47 24.47 310,241 -0.01(-0.03%)
Oct 06, 2014 24.47 24.48 24.46 24.48 627,016 +0.03(+0.13%)
Oct 03, 2014 24.46 24.46 24.44 24.45 351,695 -0.02(-0.10%)
Oct 02, 2014 24.48 24.49 24.46 24.47 697,950 -0.01(-0.03%)
Oct 01, 2014 24.45 24.49 24.45 24.48 1,517,276 +0.03(+0.13%)
Sep 30, 2014 24.44 24.45 24.44 24.45 541,068 +0.02(+0.07%)
Sep 29, 2014 24.43 24.45 24.42 24.43 500,388 -0.02(-0.07%)
Sep 26, 2014 24.45 24.45 24.42 24.45 331,166 +0.01(+0.03%)
Sep 25, 2014 24.45 24.46 24.44 24.44 385,702 -0.02(-0.07%)
Sep 24, 2014 24.47 24.47 24.44 24.45 618,987 +0.00(+0.00%)
Sep 23, 2014 24.47 24.47 24.44 24.45 497,744 +0.00(+0.00%)
Sep 22, 2014 24.44 24.45 24.44 24.45 406,702 +0.00(+0.00%)
Sep 19, 2014 24.43 24.45 24.42 24.45 245,395 +0.02(+0.10%)
Sep 18, 2014 24.43 24.45 24.43 24.43 914,449 -0.01(-0.03%)
Sep 17, 2014 24.45 24.47 24.43 24.44 469,493 -0.02(-0.07%)
Sep 16, 2014 24.46 24.47 24.45 24.45 526,247 +0.00(+0.00%)
Sep 15, 2014 24.46 24.47 24.45 24.45 480,697 +0.00(+0.00%)
Sep 12, 2014 24.44 24.45 24.44 24.45 751,691 +0.00(+0.00%)
Sep 11, 2014 24.44 24.46 24.44 24.45 637,293 +0.01(+0.03%)
Sep 10, 2014 24.45 24.46 24.45 24.45 749,821 -0.02(-0.06%)
Sep 09, 2014 24.45 24.47 24.45 24.46 552,226 -0.01(-0.03%)
Sep 08, 2014 24.47 24.49 24.46 24.47 252,011 +0.01(+0.03%)
Sep 05, 2014 24.49 24.49 24.46 24.46 1,744,938 -0.02(-0.07%)
Sep 04, 2014 24.47 24.49 24.46 24.48 392,283 +0.02(+0.07%)
Sep 03, 2014 24.47 24.48 24.46 24.46 311,548 -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.