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

29.44 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.46 30.49 30.46 30.43 1,819,256 -0.03(-0.10%)
Nov 29, 2021 30.43 30.46 30.42 30.46 873,704 +0.03(+0.10%)
Nov 26, 2021 30.40 30.45 30.38 30.43 2,297,481 +0.03(+0.10%)
Nov 24, 2021 30.41 30.41 30.39 30.40 1,281,098 -0.01(-0.03%)
Nov 23, 2021 30.41 30.43 30.41 30.41 2,996,416 -0.01(-0.03%)
Nov 22, 2021 30.44 30.45 30.41 30.42 1,679,615 -0.04(-0.13%)
Nov 19, 2021 30.47 30.50 30.46 30.46 1,146,097 -0.02(-0.06%)
Nov 18, 2021 30.49 30.49 30.46 30.48 930,618 +0.00(+0.00%)
Nov 17, 2021 30.47 30.48 30.47 30.48 766,016 +0.02(+0.06%)
Nov 16, 2021 30.46 30.47 30.44 30.46 2,092,438 +0.00(+0.00%)
Nov 15, 2021 30.47 30.48 30.45 30.46 817,960 -0.01(-0.03%)
Nov 12, 2021 30.49 30.49 30.47 30.47 992,975 +0.01(+0.03%)
Nov 11, 2021 30.49 30.49 30.46 30.46 982,019 -0.04(-0.13%)
Nov 10, 2021 30.53 30.50 2,045,719 -0.06(-0.19%)
Nov 09, 2021 30.56 30.56 30.53 30.55 3,924,911 +0.01(+0.03%)
Nov 08, 2021 30.54 30.56 30.53 30.54 1,195,012 -0.02(-0.06%)
Nov 05, 2021 30.52 30.57 30.51 30.56 1,248,132 +0.03(+0.10%)
Nov 04, 2021 30.52 30.55 30.52 30.53 2,402,498 +0.02(+0.06%)
Nov 03, 2021 30.52 30.53 30.49 30.51 1,503,240 +0.00(+0.00%)
Nov 02, 2021 30.51 30.52 30.48 30.51 1,932,673 +0.03(+0.10%)
Nov 01, 2021 30.50 30.49 30.48 30.49 1,365,776 -0.01(-0.03%)
Oct 29, 2021 30.49 30.51 30.47 30.49 1,544,436 -0.01(-0.03%)
Oct 28, 2021 30.49 30.50 30.48 30.50 1,141,975 +0.01(+0.03%)
Oct 27, 2021 30.49 30.52 30.49 30.49 1,027,775 -0.01(-0.03%)
Oct 26, 2021 30.51 30.52 30.50 815,143 -0.02(-0.06%)
Oct 25, 2021 30.49 30.52 30.49 30.52 591,377 +0.03(+0.10%)
Oct 22, 2021 30.50 30.50 30.48 30.49 1,455,706 +0.01(+0.03%)
Oct 21, 2021 30.53 30.53 30.48 30.48 1,769,035 -0.06(-0.19%)
Oct 20, 2021 30.52 30.55 30.51 30.54 2,541,695 +0.00(+0.00%)
Oct 19, 2021 30.55 30.55 30.51 30.54 672,353 +0.02(+0.06%)
Oct 18, 2021 30.54 30.54 30.52 30.52 1,009,547 -0.03(-0.10%)
Oct 15, 2021 30.56 30.57 30.54 30.55 1,622,282 -0.02(-0.06%)
Oct 14, 2021 30.58 30.58 30.56 30.57 1,101,256 +0.00(+0.00%)
Oct 13, 2021 30.54 30.57 30.54 30.57 2,698,853 +0.01(+0.03%)
Oct 12, 2021 30.57 30.60 30.56 30.56 1,064,044 +0.00(+0.00%)
Oct 11, 2021 30.59 30.59 30.55 30.56 817,752 -0.01(-0.03%)
Oct 08, 2021 30.61 30.61 30.57 30.57 1,243,238 -0.03(-0.10%)
Oct 07, 2021 30.61 30.61 30.58 30.60 1,304,118 -0.01(-0.03%)
Oct 06, 2021 30.60 30.61 30.59 30.61 2,620,653 +0.01(+0.03%)
Oct 05, 2021 30.62 30.62 30.60 30.60 1,249,419 -0.01(-0.03%)
Oct 04, 2021 30.62 30.63 30.61 30.61 1,121,999 -0.01(-0.03%)
Oct 01, 2021 30.62 30.64 30.61 30.62 1,221,094 +0.01(+0.04%)
Sep 30, 2021 30.61 30.62 30.60 30.61 1,160,986 -0.01(-0.03%)
Sep 29, 2021 30.61 30.62 30.60 30.62 3,712,935 +0.00(+0.00%)
Sep 28, 2021 30.62 30.62 30.60 30.62 1,940,421 +0.01(+0.03%)
Sep 27, 2021 30.61 30.62 30.60 30.61 675,242 +0.00(+0.00%)
Sep 24, 2021 30.63 30.63 30.61 30.61 894,016 -0.02(-0.06%)
Sep 23, 2021 30.62 30.63 30.62 30.63 1,229,594 +0.01(+0.03%)
Sep 22, 2021 30.63 30.64 30.62 30.62 868,785 -0.02(-0.06%)
Sep 21, 2021 30.64 30.64 30.62 30.64 1,866,379 +0.00(+0.00%)
Sep 20, 2021 30.65 30.65 30.62 30.64 517,397 +0.00(+0.00%)
Sep 17, 2021 30.64 30.64 30.62 30.64 1,226,689 -0.01(-0.03%)
Sep 16, 2021 30.63 30.65 30.63 30.65 954,784 +0.00(+0.00%)
Sep 15, 2021 30.64 30.65 30.63 30.65 927,633 +0.00(+0.00%)
Sep 14, 2021 30.63 30.65 30.62 30.65 638,207 +0.02(+0.06%)
Sep 13, 2021 30.64 30.64 30.63 30.63 428,658 -0.01(-0.03%)
Sep 10, 2021 30.64 30.64 30.62 30.64 1,155,528 +0.00(+0.00%)
Sep 09, 2021 30.62 30.64 30.62 30.64 774,870 +0.01(+0.03%)
Sep 08, 2021 30.61 30.63 30.61 30.63 584,404 +0.02(+0.06%)
Sep 07, 2021 30.62 30.63 30.61 30.61 1,484,776 -0.02(-0.06%)
Sep 03, 2021 30.62 30.64 30.62 30.63 1,069,524 +0.01(+0.03%)
Sep 02, 2021 30.64 30.64 30.60 30.62 1,170,655 -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.