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

31.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.51 30.54 30.51 30.51 907,134 -0.02(-0.07%)
Nov 29, 2017 30.53 30.54 30.52 30.53 719,387 -0.01(-0.03%)
Nov 28, 2017 30.53 30.56 30.52 30.54 1,296,635 +0.01(+0.03%)
Nov 27, 2017 30.54 30.55 30.51 30.53 437,545 -0.01(-0.03%)
Nov 24, 2017 30.54 30.55 30.52 30.54 184,864 +0.00(+0.00%)
Nov 22, 2017 30.52 30.54 30.51 30.54 371,019 +0.04(+0.13%)
Nov 21, 2017 30.50 30.52 30.49 30.50 468,547 -0.01(-0.03%)
Nov 20, 2017 30.50 30.53 30.50 30.51 486,094 -0.01(-0.03%)
Nov 17, 2017 30.52 30.54 30.50 30.52 769,401 -0.01(-0.03%)
Nov 16, 2017 30.52 30.53 30.51 30.53 862,497 +0.01(+0.03%)
Nov 15, 2017 30.55 30.55 30.50 30.52 883,294 -0.02(-0.07%)
Nov 14, 2017 30.54 30.54 30.51 30.54 537,157 +0.02(+0.07%)
Nov 13, 2017 30.56 30.56 30.52 30.52 310,845 -0.02(-0.07%)
Nov 10, 2017 30.55 30.56 30.53 30.54 468,266 -0.01(-0.03%)
Nov 09, 2017 30.57 30.57 30.55 30.55 444,583 -0.01(-0.03%)
Nov 08, 2017 30.57 30.58 30.55 30.56 620,682 -0.02(-0.07%)
Nov 07, 2017 30.59 30.59 30.56 30.58 386,993 -0.01(-0.03%)
Nov 06, 2017 30.56 30.59 30.56 30.59 561,770 +0.02(+0.07%)
Nov 03, 2017 30.61 30.61 30.57 30.57 1,293,620 -0.01(-0.03%)
Nov 02, 2017 30.62 30.62 30.58 30.58 733,037 -0.02(-0.07%)
Nov 01, 2017 30.60 30.61 30.59 30.60 650,474 -0.06(-0.20%)
Oct 31, 2017 30.64 30.67 30.63 30.66 712,695 +0.02(+0.07%)
Oct 30, 2017 30.67 30.63 30.64 382,074 -0.01(-0.03%)
Oct 27, 2017 30.64 30.66 30.62 30.65 369,689 +0.01(+0.03%)
Oct 26, 2017 30.64 30.65 30.62 30.64 488,880 +0.01(+0.03%)
Oct 25, 2017 30.62 30.65 30.61 30.63 426,808 -0.02(-0.07%)
Oct 24, 2017 30.64 30.65 30.62 30.65 437,194 +0.01(+0.03%)
Oct 23, 2017 30.64 30.66 30.63 30.64 422,948 +0.00(+0.00%)
Oct 20, 2017 30.63 30.64 30.61 30.64 459,959 +0.01(+0.03%)
Oct 19, 2017 30.64 30.64 30.61 30.63 302,635 +0.00(+0.00%)
Oct 18, 2017 30.60 30.64 30.60 30.63 402,119 +0.00(+0.00%)
Oct 17, 2017 30.61 30.65 30.61 30.63 226,496 -0.02(-0.07%)
Oct 16, 2017 30.63 30.66 30.62 30.65 370,537 +0.00(+0.00%)
Oct 13, 2017 30.63 30.66 30.63 30.65 716,177 +0.03(+0.10%)
Oct 12, 2017 30.65 30.65 30.62 30.62 283,266 -0.01(-0.03%)
Oct 11, 2017 30.66 30.66 30.61 30.63 1,086,235 -0.03(-0.10%)
Oct 10, 2017 30.64 30.66 30.62 30.66 484,528 +0.01(+0.03%)
Oct 09, 2017 30.62 30.66 30.62 30.65 219,872 +0.02(+0.07%)
Oct 06, 2017 30.63 30.64 30.61 30.63 211,925 +0.00(+0.00%)
Oct 05, 2017 30.64 30.66 30.62 30.63 333,709 -0.02(-0.07%)
Oct 04, 2017 30.63 30.66 30.63 30.65 290,609 +0.01(+0.03%)
Oct 03, 2017 30.62 30.65 30.62 30.64 253,211 +0.02(+0.07%)
Oct 02, 2017 30.62 30.64 30.61 30.62 341,635 -0.05(-0.16%)
Sep 29, 2017 30.66 30.69 30.66 30.67 258,036 -0.01(-0.03%)
Sep 28, 2017 30.67 30.68 30.65 30.68 338,177 +0.03(+0.10%)
Sep 27, 2017 30.66 30.67 30.65 30.65 492,374 -0.01(-0.03%)
Sep 26, 2017 30.67 30.68 30.65 30.66 245,709 -0.01(-0.03%)
Sep 25, 2017 30.64 30.69 30.64 30.67 569,612 +0.02(+0.07%)
Sep 22, 2017 30.64 30.66 30.64 30.65 192,620 +0.00(+0.00%)
Sep 21, 2017 30.65 30.66 30.63 30.65 417,135 +0.00(+0.00%)
Sep 20, 2017 30.67 30.68 30.63 30.65 229,169 -0.02(-0.07%)
Sep 19, 2017 30.67 30.68 30.65 30.67 251,001 +0.00(+0.00%)
Sep 18, 2017 30.67 30.67 30.65 30.67 340,061 +0.01(+0.03%)
Sep 15, 2017 30.67 30.68 30.65 30.66 973,659 +0.01(+0.03%)
Sep 14, 2017 30.65 30.67 30.64 30.65 406,865 -0.02(-0.07%)
Sep 13, 2017 30.66 30.68 30.65 30.67 1,708,240 +0.01(+0.03%)
Sep 12, 2017 30.69 30.69 30.66 30.66 262,862 -0.04(-0.13%)
Sep 11, 2017 30.71 30.71 30.68 30.70 400,686 -0.02(-0.07%)
Sep 08, 2017 30.70 30.72 30.69 30.72 224,001 +0.00(+0.00%)
Sep 07, 2017 30.70 30.72 30.69 30.72 393,232 +0.02(+0.07%)
Sep 06, 2017 30.72 30.73 30.69 30.70 499,157 +0.02(+0.07%)
Sep 05, 2017 30.68 30.72 30.68 30.68 366,237 +0.02(+0.07%)
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.