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

31.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.66 30.69 30.69 30.69 399,900 +0.02(+0.07%)
Dec 30, 2013 30.67 30.68 30.64 30.67 353,563 +0.01(+0.03%)
Dec 27, 2013 30.64 30.66 30.63 30.66 545,458 -0.06(-0.20%)
Dec 26, 2013 30.72 30.73 30.71 30.72 438,863 -0.01(-0.03%)
Dec 24, 2013 30.74 30.74 30.71 30.73 199,304 -0.01(-0.03%)
Dec 23, 2013 30.74 30.75 30.73 30.74 331,447 +0.00(+0.00%)
Dec 20, 2013 30.74 30.76 30.73 30.74 1,140,772 -0.02(-0.07%)
Dec 19, 2013 30.75 30.77 30.74 30.76 848,556 +0.00(+0.00%)
Dec 18, 2013 30.78 30.79 30.75 30.76 824,285 -0.02(-0.06%)
Dec 17, 2013 30.78 30.78 30.75 30.78 301,940 +0.02(+0.07%)
Dec 16, 2013 30.77 30.77 30.75 30.76 293,881 -0.01(-0.03%)
Dec 13, 2013 30.75 30.78 30.75 30.77 474,156 +0.01(+0.03%)
Dec 12, 2013 30.76 30.78 30.75 30.76 265,514 -0.02(-0.06%)
Dec 11, 2013 30.76 30.78 30.75 30.78 692,072 +0.01(+0.02%)
Dec 10, 2013 30.78 30.78 30.76 30.77 287,561 +0.00(+0.02%)
Dec 09, 2013 30.79 30.79 30.75 30.77 261,091 -0.01(-0.03%)
Dec 06, 2013 30.76 30.78 30.76 30.78 283,621 +0.01(+0.03%)
Dec 05, 2013 30.76 30.78 30.76 30.77 244,445 +0.00(+0.00%)
Dec 04, 2013 30.77 30.80 30.76 30.77 214,085 -0.02(-0.06%)
Dec 03, 2013 30.78 30.80 30.76 30.79 314,216 +0.01(+0.03%)
Dec 02, 2013 30.81 30.81 30.77 30.78 270,209 -0.04(-0.13%)
Nov 29, 2013 30.83 30.84 30.81 30.82 383,516 +0.00(+0.00%)
Nov 27, 2013 30.80 30.84 30.80 30.82 492,149 -0.02(-0.06%)
Nov 26, 2013 30.80 30.84 30.78 30.84 1,048,840 +0.03(+0.10%)
Nov 25, 2013 30.81 30.81 30.78 30.81 295,484 +0.03(+0.10%)
Nov 22, 2013 30.78 30.81 30.77 30.78 582,324 -0.02(-0.06%)
Nov 21, 2013 30.80 30.81 30.78 30.80 278,989 +0.01(+0.03%)
Nov 20, 2013 30.77 30.79 30.77 30.79 376,005 +0.01(+0.03%)
Nov 19, 2013 30.79 30.80 30.76 30.78 277,488 +0.01(+0.03%)
Nov 18, 2013 30.76 30.79 30.76 30.77 332,260 -0.01(-0.03%)
Nov 15, 2013 30.79 30.79 30.76 30.78 303,279 +0.00(+0.00%)
Nov 14, 2013 30.74 30.78 30.73 30.78 225,521 +0.03(+0.10%)
Nov 12, 2013 30.73 30.76 30.73 30.75 193,034 +0.03(+0.10%)
Nov 11, 2013 30.76 30.77 30.72 30.72 223,586 -0.02(-0.07%)
Nov 08, 2013 30.74 30.75 30.71 30.74 154,766 +0.00(+0.00%)
Nov 07, 2013 30.76 30.77 30.74 30.74 271,281 -0.01(-0.03%)
Nov 06, 2013 30.74 30.76 30.73 30.75 337,088 -0.02(-0.06%)
Nov 05, 2013 30.74 30.77 30.73 30.77 509,112 +0.01(+0.03%)
Nov 04, 2013 30.77 30.77 30.73 30.76 285,321 +0.02(+0.07%)
Nov 01, 2013 30.75 30.79 30.73 30.74 828,644 -0.03(-0.10%)
Oct 31, 2013 30.78 30.78 30.74 30.77 418,355 +0.00(+0.00%)
Oct 30, 2013 30.74 30.78 30.74 30.77 297,717 +0.02(+0.07%)
Oct 29, 2013 30.77 30.77 30.74 30.75 385,846 -0.01(-0.03%)
Oct 28, 2013 30.80 30.80 30.73 30.76 2,354,082 +0.00(+0.00%)
Oct 25, 2013 30.79 30.79 30.75 30.76 587,803 +0.00(+0.00%)
Oct 24, 2013 30.79 30.79 30.76 30.76 262,076 +0.00(+0.00%)
Oct 23, 2013 30.74 30.78 30.74 30.76 287,397 +0.01(+0.05%)
Oct 22, 2013 30.76 30.78 30.74 30.75 353,512 +0.01(+0.02%)
Oct 21, 2013 30.75 30.78 30.72 30.74 294,957 -0.04(-0.13%)
Oct 18, 2013 30.75 30.79 30.71 30.78 301,373 +0.05(+0.16%)
Oct 17, 2013 30.70 30.74 30.70 30.73 359,868 +0.02(+0.07%)
Oct 16, 2013 30.64 30.71 30.63 30.71 499,669 +0.05(+0.18%)
Oct 15, 2013 30.65 30.68 30.65 30.66 219,139 +0.02(+0.05%)
Oct 14, 2013 30.65 30.67 30.64 30.64 274,722 -0.01(-0.03%)
Oct 11, 2013 30.66 30.66 30.63 30.65 282,564 -0.01(-0.03%)
Oct 10, 2013 30.62 30.67 30.62 30.66 1,011,629 +0.06(+0.20%)
Oct 09, 2013 30.66 30.66 30.57 30.60 18,332,392 -0.01(-0.03%)
Oct 08, 2013 30.65 30.69 30.61 30.61 1,197,968 -0.05(-0.16%)
Oct 07, 2013 30.67 30.71 30.64 30.66 747,191 +0.02(+0.05%)
Oct 04, 2013 30.72 30.72 30.64 30.64 591,675 -0.06(-0.18%)
Oct 03, 2013 30.73 30.73 30.69 30.70 576,846 +0.03(+0.08%)
Oct 02, 2013 30.70 30.72 30.67 30.67 750,649 -0.02(-0.05%)
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.