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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.96 26.02 25.96 26.00 3,011,498 +0.03(+0.13%)
Dec 28, 2018 25.96 25.98 25.95 25.97 1,805,484 +0.02(+0.07%)
Dec 27, 2018 25.93 25.95 25.91 25.95 1,967,839 +0.03(+0.10%)
Dec 26, 2018 25.93 25.94 25.92 25.93 1,394,450 +0.02(+0.07%)
Dec 24, 2018 25.93 25.94 25.91 25.91 1,119,778 +0.00(+0.00%)
Dec 21, 2018 25.92 25.93 25.90 25.91 2,061,523 -0.01(-0.03%)
Dec 20, 2018 25.90 25.93 25.88 25.92 2,698,238 +0.01(+0.03%)
Dec 19, 2018 25.93 25.94 25.91 25.91 1,314,435 -0.03(-0.12%)
Dec 18, 2018 25.89 25.94 25.89 25.94 1,732,779 +0.05(+0.20%)
Dec 17, 2018 25.89 25.90 25.86 25.89 1,661,910 +0.00(+0.00%)
Dec 14, 2018 25.86 25.90 25.85 25.89 1,287,527 +0.02(+0.07%)
Dec 13, 2018 25.85 25.87 25.84 25.87 2,340,388 +0.03(+0.10%)
Dec 12, 2018 25.84 25.86 25.83 25.85 1,827,527 +0.00(+0.00%)
Dec 11, 2018 25.84 25.86 25.83 25.85 2,006,512 +0.00(+0.00%)
Dec 10, 2018 25.83 25.85 25.82 25.85 1,033,042 +0.01(+0.03%)
Dec 07, 2018 25.84 25.85 25.82 25.84 2,028,137 -0.02(-0.07%)
Dec 06, 2018 25.82 25.85 25.80 25.85 1,005,746 +0.04(+0.17%)
Dec 04, 2018 25.84 25.84 25.80 25.81 1,533,274 -0.02(-0.07%)
Dec 03, 2018 25.81 25.84 25.81 25.83 593,466 -0.00(-0.01%)
Nov 30, 2018 25.81 25.84 25.81 25.83 966,115 +0.02(+0.07%)
Nov 29, 2018 25.82 25.84 25.81 25.81 1,044,365 -0.02(-0.07%)
Nov 28, 2018 25.80 25.83 25.80 25.83 905,344 +0.03(+0.10%)
Nov 27, 2018 25.81 25.82 25.80 25.80 1,239,273 -0.02(-0.07%)
Nov 26, 2018 25.84 25.84 25.80 25.82 851,495 +0.01(+0.03%)
Nov 23, 2018 25.81 25.84 25.81 25.81 413,883 +0.00(+0.00%)
Nov 21, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 20, 2018 25.81 25.83 25.80 25.81 1,614,980 -0.01(-0.03%)
Nov 19, 2018 25.83 25.84 25.82 25.82 1,086,768 -0.01(-0.03%)
Nov 16, 2018 25.80 25.83 25.80 25.83 1,545,482 +0.02(+0.07%)
Nov 15, 2018 25.81 25.84 25.80 25.81 822,805 -0.01(-0.03%)
Nov 14, 2018 25.80 25.82 25.80 25.82 1,125,225 +0.02(+0.07%)
Nov 13, 2018 25.80 25.82 25.80 25.80 1,046,467 +0.01(+0.03%)
Nov 12, 2018 25.79 25.81 25.79 25.80 436,691 +0.01(+0.03%)
Nov 09, 2018 25.79 25.80 25.79 25.79 785,609 +0.00(+0.00%)
Nov 08, 2018 25.80 25.81 25.79 25.79 606,018 -0.02(-0.07%)
Nov 07, 2018 25.80 25.81 25.79 25.80 2,990,922 +0.01(+0.03%)
Nov 06, 2018 25.78 25.80 25.78 25.80 1,609,233 +0.02(+0.07%)
Nov 05, 2018 25.80 25.81 25.78 25.78 3,596,570 +0.00(+0.00%)
Nov 02, 2018 25.81 25.82 25.78 25.78 1,649,477 -0.03(-0.13%)
Nov 01, 2018 25.80 25.81 25.79 25.81 1,460,692 +0.02(+0.09%)
Oct 31, 2018 25.80 25.81 25.79 25.79 645,118 -0.02(-0.07%)
Oct 30, 2018 25.82 25.82 25.80 25.81 1,357,185 -0.01(-0.03%)
Oct 29, 2018 25.82 25.82 25.81 25.81 393,381 +0.00(+0.00%)
Oct 26, 2018 25.81 25.82 25.81 25.81 1,355,345 +0.01(+0.03%)
Oct 25, 2018 25.80 25.82 25.78 25.81 3,729,690 -0.01(-0.03%)
Oct 24, 2018 25.78 25.81 25.78 25.81 1,141,734 +0.03(+0.10%)
Oct 23, 2018 25.77 25.80 25.77 25.79 909,926 +0.02(+0.07%)
Oct 22, 2018 25.77 25.78 25.77 25.77 970,961 -0.01(-0.03%)
Oct 19, 2018 25.80 25.80 25.77 25.78 453,804 +0.00(+0.00%)
Oct 18, 2018 25.79 25.80 25.77 25.78 557,915 +0.00(+0.00%)
Oct 17, 2018 25.81 25.81 25.78 25.78 1,233,694 -0.01(-0.03%)
Oct 16, 2018 25.79 25.80 25.78 25.79 1,110,704 -0.02(-0.07%)
Oct 15, 2018 25.80 25.81 25.79 25.81 314,907 +0.00(+0.00%)
Oct 12, 2018 25.82 25.82 25.78 25.81 2,615,330 +0.01(+0.03%)
Oct 11, 2018 25.78 25.80 25.78 25.80 3,388,004 +0.01(+0.03%)
Oct 10, 2018 25.78 25.79 25.77 25.79 731,349 +0.01(+0.03%)
Oct 09, 2018 25.79 25.81 25.75 25.78 6,081,937 -0.02(-0.07%)
Oct 08, 2018 25.76 25.80 25.76 25.80 612,430 +0.02(+0.07%)
Oct 05, 2018 25.78 25.79 25.76 25.78 3,432,366 +0.00(+0.00%)
Oct 04, 2018 25.77 25.80 25.77 25.78 541,825 -0.01(-0.03%)
Oct 03, 2018 25.82 25.82 25.79 25.79 539,108 -0.03(-0.13%)
Oct 02, 2018 25.81 25.83 25.81 25.82 1,914,515 +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.