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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.51 26.54 26.51 26.54 1,237,986 +0.03(+0.10%)
Feb 26, 2015 26.54 26.54 26.51 26.51 1,175,591 -0.03(-0.10%)
Feb 25, 2015 26.54 26.55 26.52 26.54 4,172,412 +0.01(+0.03%)
Feb 24, 2015 26.50 26.58 26.49 26.53 14,930,209 +0.03(+0.13%)
Feb 23, 2015 26.43 26.49 26.43 26.49 426,435 +0.03(+0.13%)
Feb 20, 2015 26.46 26.49 26.46 26.46 816,669 +0.00(+0.00%)
Feb 19, 2015 26.45 26.47 26.43 26.46 519,549 +0.03(+0.10%)
Feb 18, 2015 26.42 26.46 26.41 26.43 745,623 +0.00(+0.00%)
Feb 17, 2015 26.45 26.49 26.42 26.43 653,543 -0.02(-0.07%)
Feb 13, 2015 26.43 26.45 26.45 26.45 656,844 -0.02(-0.07%)
Feb 12, 2015 26.42 26.47 26.42 26.47 398,930 +0.03(+0.10%)
Feb 11, 2015 26.44 26.45 26.42 26.44 364,136 +0.02(+0.07%)
Feb 10, 2015 26.43 26.47 26.41 26.42 855,009 -0.03(-0.10%)
Feb 09, 2015 26.41 26.47 26.41 26.45 415,964 +0.03(+0.10%)
Feb 06, 2015 26.47 26.47 26.42 26.42 1,793,265 -0.09(-0.33%)
Feb 05, 2015 26.50 26.51 26.47 26.51 600,284 +0.03(+0.13%)
Feb 04, 2015 26.47 26.50 26.46 26.47 261,056 -0.02(-0.07%)
Feb 03, 2015 26.50 26.50 26.47 26.49 382,534 -0.02(-0.06%)
Feb 02, 2015 26.51 26.51 26.47 26.51 300,546 +0.04(+0.13%)
Jan 30, 2015 26.48 26.50 26.47 26.47 873,941 +0.01(+0.03%)
Jan 29, 2015 26.47 26.48 26.45 26.47 630,700 -0.02(-0.06%)
Jan 28, 2015 26.45 26.50 26.45 26.48 1,228,450 +0.03(+0.10%)
Jan 27, 2015 26.45 26.47 26.44 26.46 2,238,741 +0.03(+0.10%)
Jan 26, 2015 26.46 26.46 26.42 26.43 434,385 -0.02(-0.07%)
Jan 23, 2015 26.42 26.45 26.41 26.45 359,976 +0.03(+0.13%)
Jan 22, 2015 26.44 26.46 26.40 26.41 595,962 -0.03(-0.10%)
Jan 21, 2015 26.44 26.45 26.41 26.44 577,849 +0.03(+0.13%)
Jan 20, 2015 26.41 26.44 26.39 26.40 1,639,692 +0.01(+0.03%)
Jan 16, 2015 26.43 26.45 26.40 26.40 3,376,841 -0.03(-0.13%)
Jan 15, 2015 26.43 26.46 26.41 26.43 447,322 +0.02(+0.07%)
Jan 14, 2015 26.43 26.44 26.40 26.41 350,130 -0.01(-0.03%)
Jan 13, 2015 26.41 26.43 26.41 26.42 265,288 +0.03(+0.10%)
Jan 12, 2015 26.41 26.43 26.39 26.40 486,588 -0.01(-0.03%)
Jan 09, 2015 26.37 26.40 26.36 26.40 469,641 +0.02(+0.07%)
Jan 08, 2015 26.36 26.39 26.34 26.39 500,400 +0.04(+0.16%)
Jan 07, 2015 26.34 26.38 26.33 26.34 1,113,398 +0.02(+0.07%)
Jan 06, 2015 26.34 26.37 26.33 26.33 727,683 +0.00(+0.00%)
Jan 05, 2015 26.36 26.39 26.33 26.33 564,977 -0.03(-0.13%)
Jan 02, 2015 26.34 26.37 26.34 26.36 273,537 -0.00(-0.02%)
Dec 31, 2014 26.32 26.37 26.37 26.37 734,397 +0.01(+0.05%)
Dec 30, 2014 26.34 26.36 26.32 26.35 579,406 +0.01(+0.03%)
Dec 29, 2014 26.34 26.34 26.30 26.34 552,330 -0.01(-0.04%)
Dec 26, 2014 26.35 26.36 26.31 26.35 559,342 +0.00(+0.00%)
Dec 24, 2014 26.33 26.35 26.35 26.35 554,179 +0.03(+0.13%)
Dec 23, 2014 26.35 26.35 26.31 26.32 425,980 -0.04(-0.16%)
Dec 22, 2014 26.33 26.37 26.33 26.36 576,032 +0.03(+0.10%)
Dec 19, 2014 26.35 26.40 26.31 26.34 648,512 -0.03(-0.13%)
Dec 18, 2014 26.35 26.38 26.35 26.37 542,748 +0.01(+0.03%)
Dec 17, 2014 26.41 26.42 26.35 26.36 417,499 +0.00(+0.00%)
Dec 16, 2014 26.35 26.38 26.34 26.36 956,373 +0.02(+0.07%)
Dec 15, 2014 26.38 26.41 26.34 26.35 691,926 -0.02(-0.07%)
Dec 12, 2014 26.36 26.40 26.35 26.36 681,288 -0.03(-0.10%)
Dec 11, 2014 26.38 26.40 26.35 26.39 461,514 +0.03(+0.13%)
Dec 10, 2014 26.38 26.39 26.35 26.35 1,239,602 -0.02(-0.07%)
Dec 09, 2014 26.37 26.40 26.35 26.37 837,323 +0.00(+0.00%)
Dec 08, 2014 26.38 26.40 26.36 26.37 667,529 -0.01(-0.03%)
Dec 05, 2014 26.41 26.41 26.38 26.38 267,397 -0.05(-0.20%)
Dec 04, 2014 26.43 26.44 26.41 26.43 846,983 +0.02(+0.07%)
Dec 03, 2014 26.43 26.45 26.41 26.41 553,722 -0.03(-0.10%)
Dec 02, 2014 26.44 26.47 26.43 26.44 490,908 -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.