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

31.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 30.81 30.82 30.77 30.78 472,501 -0.02(-0.06%)
Feb 27, 2013 30.82 30.83 30.80 30.80 219,941 -0.03(-0.10%)
Feb 26, 2013 30.79 30.83 30.77 30.83 287,549 +0.01(+0.05%)
Feb 22, 2013 30.80 30.85 30.77 30.82 700,969 +0.02(+0.05%)
Feb 21, 2013 30.78 30.80 30.75 30.80 1,705,467 +0.02(+0.06%)
Feb 20, 2013 30.77 30.79 30.74 30.78 184,454 +0.04(+0.13%)
Feb 19, 2013 30.77 30.78 30.74 30.74 211,455 +0.00(+0.00%)
Feb 15, 2013 30.76 30.77 30.74 30.74 204,700 -0.02(-0.07%)
Feb 14, 2013 30.74 30.78 30.73 30.76 320,036 -0.02(-0.06%)
Feb 13, 2013 30.77 30.78 30.75 30.78 274,835 +0.00(+0.00%)
Feb 12, 2013 30.78 30.79 30.76 30.78 201,912 +0.00(+0.00%)
Feb 11, 2013 30.77 30.78 30.75 30.78 175,403 +0.01(+0.03%)
Feb 08, 2013 30.77 30.78 30.75 30.77 229,812 -0.01(-0.03%)
Feb 07, 2013 30.78 30.79 30.76 30.78 346,587 +0.00(+0.00%)
Feb 06, 2013 30.76 30.78 30.75 30.78 615,212 +0.04(+0.13%)
Feb 04, 2013 30.75 30.77 30.74 30.74 370,721 -0.03(-0.10%)
Feb 01, 2013 30.75 30.77 30.73 30.77 205,634 +0.01(+0.03%)
Jan 31, 2013 30.77 30.78 30.73 30.76 257,226 +0.00(+0.00%)
Jan 30, 2013 30.76 30.78 30.74 30.76 841,872 -0.01(-0.03%)
Jan 29, 2013 30.76 30.78 30.75 30.77 469,853 -0.01(-0.03%)
Jan 28, 2013 30.75 30.78 30.75 30.78 239,831 +0.03(+0.10%)
Jan 25, 2013 30.79 30.79 30.75 30.75 307,383 -0.04(-0.13%)
Jan 24, 2013 30.77 30.79 30.76 30.79 216,046 +0.02(+0.07%)
Jan 23, 2013 30.78 30.78 30.74 30.77 390,563 +0.00(+0.00%)
Jan 22, 2013 30.77 30.78 30.75 30.77 343,513 +0.02(+0.07%)
Jan 18, 2013 30.73 30.77 30.73 30.75 329,999 +0.01(+0.03%)
Jan 17, 2013 30.77 30.77 30.74 30.74 184,724 -0.03(-0.10%)
Jan 16, 2013 30.76 30.77 30.74 30.77 366,259 +0.02(+0.07%)
Jan 15, 2013 30.77 30.78 30.74 30.75 198,346 +0.00(+0.00%)
Jan 14, 2013 30.76 30.79 30.75 30.75 251,828 -0.05(-0.16%)
Jan 11, 2013 30.79 30.80 30.76 30.80 208,103 +0.01(+0.04%)
Jan 10, 2013 30.79 30.79 30.76 30.79 421,197 +0.01(+0.03%)
Jan 09, 2013 30.77 30.79 30.74 30.78 236,293 +0.02(+0.06%)
Jan 08, 2013 30.75 30.79 30.74 30.76 244,443 -0.01(-0.03%)
Jan 07, 2013 30.75 30.78 30.72 30.77 224,837 +0.04(+0.13%)
Jan 04, 2013 30.76 30.77 30.73 30.73 294,854 -0.04(-0.13%)
Jan 03, 2013 30.74 30.78 30.74 30.77 335,303 -0.01(-0.03%)
Jan 02, 2013 30.77 30.79 30.72 30.78 404,890 +0.06(+0.20%)
Dec 31, 2012 30.69 30.77 30.69 30.72 169,957 +0.00(+0.00%)
Dec 28, 2012 30.72 30.74 30.70 30.72 176,560 +0.01(+0.03%)
Dec 27, 2012 30.71 30.73 30.64 30.71 233,377 -0.03(-0.10%)
Dec 26, 2012 30.77 30.78 30.73 30.74 316,208 -0.05(-0.16%)
Dec 24, 2012 30.71 30.79 30.71 30.79 250,934 +0.05(+0.16%)
Dec 21, 2012 30.70 30.76 30.70 30.74 253,677 +0.01(+0.03%)
Dec 20, 2012 30.75 30.76 30.72 30.73 178,183 -0.02(-0.07%)
Dec 19, 2012 30.75 30.76 30.71 30.75 198,383 +0.00(+0.00%)
Dec 18, 2012 30.74 30.75 30.70 30.75 235,712 +0.04(+0.13%)
Dec 17, 2012 30.72 30.76 30.71 30.71 152,221 -0.02(-0.07%)
Dec 14, 2012 30.73 30.75 30.70 30.73 264,754 -0.01(-0.03%)
Dec 13, 2012 30.70 30.77 30.70 30.74 139,395 +0.03(+0.10%)
Dec 12, 2012 30.70 30.75 30.69 30.71 214,941 +0.01(+0.03%)
Dec 11, 2012 30.78 30.80 30.70 30.70 334,091 -0.03(-0.10%)
Dec 10, 2012 30.82 30.82 30.73 30.73 464,344 -0.07(-0.23%)
Dec 07, 2012 30.78 30.82 30.76 30.80 140,683 +0.02(+0.06%)
Dec 06, 2012 30.82 30.82 30.77 30.78 169,416 +0.01(+0.03%)
Dec 05, 2012 30.76 30.81 30.76 30.77 130,855 -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.