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

29.51 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.52 29.57 29.49 29.53 5,914,747 +0.05(+0.16%)
Feb 27, 2020 29.47 29.52 29.47 29.48 4,062,766 +0.00(+0.00%)
Feb 26, 2020 29.46 29.49 29.46 29.48 1,736,602 +0.01(+0.03%)
Feb 25, 2020 29.46 29.50 29.45 29.47 4,323,028 +0.03(+0.10%)
Feb 24, 2020 29.45 29.47 29.44 29.44 1,068,127 +0.02(+0.06%)
Feb 21, 2020 29.42 29.45 29.41 29.42 1,060,136 +0.02(+0.06%)
Feb 20, 2020 29.39 29.42 29.39 29.40 934,978 +0.00(+0.00%)
Feb 19, 2020 29.39 29.40 29.39 29.40 1,192,001 +0.00(+0.00%)
Feb 18, 2020 29.42 29.42 29.39 29.40 921,250 +0.02(+0.06%)
Feb 14, 2020 29.39 29.39 29.39 29.39 681,321 +0.00(+0.00%)
Feb 13, 2020 29.38 29.39 29.38 29.39 868,848 +0.00(+0.00%)
Feb 12, 2020 29.39 29.39 29.37 29.39 905,069 +0.01(+0.03%)
Feb 11, 2020 29.40 29.40 29.38 29.38 1,009,133 -0.02(-0.06%)
Feb 10, 2020 29.41 29.41 29.39 29.39 674,290 +0.01(+0.03%)
Feb 07, 2020 29.39 29.39 29.36 29.39 3,289,140 +0.02(+0.06%)
Feb 06, 2020 29.37 29.37 29.36 29.37 855,515 +0.00(+0.00%)
Feb 05, 2020 29.35 29.38 29.35 29.37 1,035,211 +0.00(+0.00%)
Feb 04, 2020 29.37 29.39 29.36 29.37 932,573 -0.02(-0.06%)
Feb 03, 2020 29.39 29.39 29.37 29.39 763,659 -0.02(-0.08%)
Jan 31, 2020 29.37 29.41 29.36 29.41 839,269 +0.06(+0.19%)
Jan 30, 2020 29.36 29.37 29.34 29.35 782,212 +0.00(+0.00%)
Jan 29, 2020 29.33 29.36 29.32 29.35 2,636,125 +0.03(+0.10%)
Jan 28, 2020 29.33 29.34 29.32 29.32 2,728,193 +0.01(+0.03%)
Jan 27, 2020 29.34 29.34 29.31 29.31 1,837,670 -0.01(-0.03%)
Jan 24, 2020 29.32 29.32 29.31 29.32 3,315,098 +0.00(+0.00%)
Jan 23, 2020 29.31 29.37 29.31 29.32 6,333,639 +0.02(+0.06%)
Jan 22, 2020 29.31 29.31 29.30 29.31 2,205,374 +0.00(+0.00%)
Jan 21, 2020 29.27 29.31 29.27 29.31 3,691,690 +0.05(+0.16%)
Jan 17, 2020 29.28 29.28 29.26 29.26 1,096,208 -0.02(-0.06%)
Jan 16, 2020 29.27 29.28 29.25 29.28 2,606,045 +0.03(+0.10%)
Jan 15, 2020 29.27 29.27 29.25 29.25 1,267,654 -0.01(-0.03%)
Jan 14, 2020 29.26 29.27 29.25 29.26 1,078,386 +0.00(+0.00%)
Jan 13, 2020 29.27 29.27 29.25 29.26 1,439,266 -0.01(-0.03%)
Jan 10, 2020 29.26 29.27 29.25 29.27 1,163,606 +0.01(+0.03%)
Jan 09, 2020 29.22 29.26 29.22 29.26 1,993,597 +0.01(+0.03%)
Jan 08, 2020 29.27 29.27 29.24 29.25 704,810 +0.01(+0.03%)
Jan 07, 2020 29.24 29.27 29.24 29.24 1,903,681 -0.02(-0.06%)
Jan 06, 2020 29.24 29.26 29.24 29.26 1,392,461 +0.00(+0.00%)
Jan 03, 2020 29.25 29.26 29.23 29.26 898,968 +0.02(+0.06%)
Jan 02, 2020 29.25 29.25 29.23 29.24 922,449 +0.00(+0.00%)
Dec 31, 2019 29.23 29.24 29.21 29.24 1,164,661 +0.03(+0.10%)
Dec 30, 2019 29.21 29.23 29.20 29.21 1,085,602 +0.00(+0.00%)
Dec 27, 2019 29.20 29.22 29.18 29.21 633,592 +0.02(+0.06%)
Dec 26, 2019 29.20 29.20 29.17 29.19 689,670 +0.01(+0.03%)
Dec 24, 2019 29.17 29.18 29.15 29.18 305,035 +0.01(+0.03%)
Dec 23, 2019 29.16 29.18 29.14 29.17 1,188,077 +0.00(+0.00%)
Dec 20, 2019 29.16 29.17 29.15 29.17 1,658,393 -0.01(-0.04%)
Dec 19, 2019 29.17 29.19 29.17 29.19 816,695 +0.02(+0.07%)
Dec 18, 2019 29.16 29.17 29.15 29.17 1,329,046 +0.00(+0.00%)
Dec 17, 2019 29.15 29.17 29.15 29.17 567,126 +0.02(+0.06%)
Dec 16, 2019 29.17 29.17 29.15 29.15 1,082,986 -0.02(-0.06%)
Dec 13, 2019 29.14 29.17 29.14 29.17 921,095 +0.05(+0.16%)
Dec 12, 2019 29.14 29.16 29.12 29.12 659,834 -0.02(-0.06%)
Dec 11, 2019 29.14 29.15 29.13 29.14 884,312 +0.00(+0.00%)
Dec 10, 2019 29.15 29.15 29.12 29.14 1,717,305 +0.01(+0.03%)
Dec 09, 2019 29.13 29.16 29.13 29.13 2,249,015 -0.01(-0.03%)
Dec 06, 2019 29.14 29.15 29.12 29.14 1,007,349 +0.00(+0.00%)
Dec 05, 2019 29.16 29.16 29.14 29.14 1,357,888 -0.04(-0.13%)
Dec 04, 2019 29.16 29.18 29.14 29.18 974,291 +0.01(+0.03%)
Dec 03, 2019 29.16 29.18 29.15 29.17 1,082,853 +0.05(+0.16%)
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.