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

29.39 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.28 29.29 29.27 29.28 1,266,834 +0.00(+0.00%)
Nov 27, 2019 29.28 29.30 29.26 29.28 663,284 +0.00(+0.00%)
Nov 26, 2019 29.30 29.31 29.28 29.28 1,051,931 +0.00(+0.00%)
Nov 25, 2019 29.27 29.29 29.27 29.28 698,208 +0.01(+0.03%)
Nov 22, 2019 29.29 29.30 29.26 29.27 679,191 -0.01(-0.03%)
Nov 21, 2019 29.29 29.29 29.27 29.28 570,035 -0.02(-0.06%)
Nov 20, 2019 29.29 29.31 29.28 29.30 921,140 +0.02(+0.06%)
Nov 19, 2019 29.28 29.29 29.27 29.28 602,975 +0.01(+0.03%)
Nov 18, 2019 29.26 29.30 29.26 29.27 807,761 +0.00(+0.00%)
Nov 15, 2019 29.27 29.27 29.25 29.27 680,350 +0.00(+0.00%)
Nov 14, 2019 29.25 29.29 29.25 29.27 1,036,994 +0.01(+0.03%)
Nov 13, 2019 29.25 29.26 29.25 29.26 754,968 +0.02(+0.06%)
Nov 12, 2019 29.25 29.25 29.22 29.25 673,729 +0.02(+0.07%)
Nov 11, 2019 29.21 29.23 29.21 29.23 436,500 -0.01(-0.03%)
Nov 08, 2019 29.24 29.25 29.22 29.24 808,877 +0.02(+0.07%)
Nov 07, 2019 29.25 29.25 29.21 29.22 610,068 -0.03(-0.10%)
Nov 06, 2019 29.23 29.26 29.23 29.25 1,579,536 +0.02(+0.07%)
Nov 05, 2019 29.25 29.25 29.22 29.23 910,903 -0.01(-0.03%)
Nov 04, 2019 29.26 29.26 29.24 29.24 1,198,610 -0.01(-0.03%)
Nov 01, 2019 29.25 29.28 29.25 29.25 2,091,198 -0.01(-0.04%)
Oct 31, 2019 29.25 29.28 29.24 29.26 1,059,653 +0.02(+0.06%)
Oct 30, 2019 29.21 29.24 29.19 29.24 715,312 +0.04(+0.13%)
Oct 29, 2019 29.23 29.23 29.20 29.20 1,068,547 -0.01(-0.03%)
Oct 28, 2019 29.22 29.23 29.21 29.21 599,797 -0.01(-0.03%)
Oct 25, 2019 29.22 29.24 29.21 29.22 600,133 -0.02(-0.06%)
Oct 24, 2019 29.25 29.25 29.23 29.24 648,764 +0.02(+0.07%)
Oct 23, 2019 29.24 29.24 29.22 29.22 818,018 +0.01(+0.03%)
Oct 22, 2019 29.22 29.24 29.20 29.21 667,203 -0.01(-0.03%)
Oct 21, 2019 29.23 29.23 29.21 29.22 415,117 -0.01(-0.03%)
Oct 18, 2019 29.23 29.24 29.21 29.23 501,202 +0.01(+0.03%)
Oct 17, 2019 29.22 29.23 29.20 29.22 1,017,836 +0.03(+0.10%)
Oct 16, 2019 29.20 29.22 29.19 29.19 2,049,986 +0.01(+0.03%)
Oct 15, 2019 29.19 29.21 29.18 29.18 1,933,551 -0.02(-0.07%)
Oct 14, 2019 29.20 29.21 29.17 29.20 475,916 +0.03(+0.10%)
Oct 11, 2019 29.23 29.23 29.17 29.17 577,749 -0.06(-0.19%)
Oct 10, 2019 29.25 29.25 29.21 29.23 595,454 +0.00(+0.00%)
Oct 09, 2019 29.25 29.27 29.23 29.23 868,033 -0.02(-0.06%)
Oct 08, 2019 29.27 29.27 29.23 29.25 879,480 +0.00(+0.00%)
Oct 07, 2019 29.27 29.27 29.23 29.25 947,165 -0.01(-0.03%)
Oct 04, 2019 29.27 29.28 29.25 29.26 523,163 +0.01(+0.03%)
Oct 03, 2019 29.22 29.28 29.22 29.25 897,577 +0.05(+0.16%)
Oct 02, 2019 29.19 29.23 29.19 29.20 643,453 +0.01(+0.03%)
Oct 01, 2019 29.15 29.21 29.13 29.19 976,271 +0.04(+0.13%)
Sep 30, 2019 29.14 29.16 29.12 29.15 3,240,011 +0.01(+0.03%)
Sep 27, 2019 29.11 29.15 29.11 29.14 895,250 +0.03(+0.10%)
Sep 26, 2019 29.14 29.14 29.11 29.11 748,876 -0.01(-0.03%)
Sep 25, 2019 29.14 29.14 29.11 29.12 1,543,876 -0.01(-0.03%)
Sep 24, 2019 29.11 29.15 29.11 29.13 1,752,921 +0.01(+0.03%)
Sep 23, 2019 29.13 29.14 29.11 29.12 1,382,220 +0.03(+0.10%)
Sep 20, 2019 29.08 29.11 29.08 29.10 2,829,669 +0.01(+0.03%)
Sep 19, 2019 29.08 29.09 29.07 29.09 3,096,314 +0.04(+0.13%)
Sep 18, 2019 29.10 29.10 29.04 29.05 777,832 -0.02(-0.07%)
Sep 17, 2019 29.03 29.07 29.03 29.07 668,995 +0.02(+0.07%)
Sep 16, 2019 29.05 29.05 29.03 29.05 574,149 +0.05(+0.16%)
Sep 13, 2019 29.03 29.04 29.00 29.00 1,407,850 -0.04(-0.15%)
Sep 12, 2019 29.09 29.09 29.04 29.04 910,537 -0.01(-0.05%)
Sep 11, 2019 29.07 29.08 29.05 29.06 651,029 +0.00(+0.00%)
Sep 10, 2019 29.09 29.11 29.06 29.06 672,622 -0.06(-0.19%)
Sep 09, 2019 29.11 29.12 29.11 29.11 686,014 -0.01(-0.03%)
Sep 06, 2019 29.13 29.15 29.11 29.12 838,636 +0.02(+0.06%)
Sep 05, 2019 29.14 29.15 29.11 29.11 21,527,150 -0.05(-0.16%)
Sep 04, 2019 29.13 29.16 29.13 29.15 2,089,625 +0.03(+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.