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

29.59 -0.10 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.30 30.35 30.30 30.35 1,945,508 +0.03(+0.10%)
Feb 25, 2021 30.37 30.38 30.32 30.32 2,052,016 -0.05(-0.16%)
Feb 24, 2021 30.38 30.39 30.36 30.37 1,529,351 -0.01(-0.03%)
Feb 23, 2021 30.37 30.38 30.36 30.38 1,510,817 +0.00(+0.00%)
Feb 22, 2021 30.36 30.39 30.36 30.38 1,155,594 +0.01(+0.03%)
Feb 19, 2021 30.39 30.40 30.37 30.37 3,172,158 -0.01(-0.03%)
Feb 18, 2021 30.38 30.40 30.38 30.38 1,822,106 +0.00(+0.00%)
Feb 17, 2021 30.38 30.40 30.37 30.38 2,001,907 -0.01(-0.03%)
Feb 16, 2021 30.37 30.39 30.37 30.39 1,294,935 +0.02(+0.06%)
Feb 12, 2021 30.39 30.39 30.37 30.37 1,528,739 -0.02(-0.06%)
Feb 11, 2021 30.39 30.39 30.37 30.39 678,312 +0.00(+0.00%)
Feb 10, 2021 30.37 30.39 30.37 30.39 1,786,318 +0.03(+0.10%)
Feb 09, 2021 30.37 30.38 30.36 30.36 982,318 -0.01(-0.03%)
Feb 08, 2021 30.38 30.39 30.37 30.37 1,682,073 -0.01(-0.03%)
Feb 05, 2021 30.37 30.38 30.36 30.38 1,461,585 +0.02(+0.06%)
Feb 04, 2021 30.37 30.37 30.34 30.36 1,924,344 +0.00(+0.00%)
Feb 03, 2021 30.36 30.37 30.35 30.36 996,724 -0.01(-0.03%)
Feb 02, 2021 30.35 30.37 30.35 30.37 917,862 +0.00(+0.00%)
Feb 01, 2021 30.35 30.38 30.35 30.37 824,871 +0.01(+0.05%)
Jan 29, 2021 30.34 30.36 30.34 30.36 1,273,093 +0.00(+0.00%)
Jan 28, 2021 30.37 30.37 30.34 30.36 2,346,357 +0.02(+0.06%)
Jan 27, 2021 30.35 30.36 30.34 30.34 2,617,928 -0.01(-0.03%)
Jan 26, 2021 30.34 30.36 30.34 30.35 1,747,855 +0.00(+0.00%)
Jan 25, 2021 30.34 30.36 30.34 30.35 773,698 +0.01(+0.03%)
Jan 22, 2021 30.36 30.36 30.34 30.34 2,063,075 -0.01(-0.03%)
Jan 21, 2021 30.36 30.36 30.34 30.35 2,063,544 +0.00(+0.00%)
Jan 20, 2021 30.35 30.35 30.33 30.35 2,943,391 +0.00(+0.00%)
Jan 19, 2021 30.34 30.35 30.34 30.35 2,050,178 +0.00(+0.00%)
Jan 15, 2021 30.35 30.35 30.33 30.35 1,030,865 +0.02(+0.06%)
Jan 14, 2021 30.37 30.37 30.33 30.33 1,373,535 -0.04(-0.13%)
Jan 13, 2021 30.32 30.37 30.32 30.37 809,754 +0.03(+0.10%)
Jan 12, 2021 30.34 30.36 30.32 30.34 1,548,619 +0.01(+0.03%)
Jan 11, 2021 30.33 30.35 30.31 30.33 967,341 +0.00(+0.00%)
Jan 08, 2021 30.36 30.36 30.32 30.33 1,364,109 -0.02(-0.06%)
Jan 07, 2021 30.32 30.35 30.32 30.35 2,037,159 +0.02(+0.06%)
Jan 06, 2021 30.35 30.36 30.33 30.33 1,748,632 -0.02(-0.06%)
Jan 05, 2021 30.35 30.36 30.34 30.35 1,201,872 -0.01(-0.03%)
Jan 04, 2021 30.37 30.37 30.35 30.36 1,157,894 +0.00(+0.00%)
Dec 31, 2020 30.36 30.36 30.36 1,281,693 -0.01(-0.03%)
Dec 30, 2020 30.36 30.37 30.35 30.37 1,281,693 +0.01(+0.03%)
Dec 29, 2020 30.34 30.36 30.34 30.36 875,390 +0.02(+0.06%)
Dec 28, 2020 30.35 30.35 30.33 30.34 1,064,121 -0.01(-0.03%)
Dec 24, 2020 30.35 30.35 30.33 30.35 777,156 +0.01(+0.03%)
Dec 23, 2020 30.33 30.35 30.32 30.34 939,441 +0.01(+0.03%)
Dec 22, 2020 30.34 30.34 30.31 30.33 649,753 +0.02(+0.06%)
Dec 21, 2020 30.30 30.33 30.30 30.31 1,400,218 -0.01(-0.03%)
Dec 18, 2020 30.34 30.34 30.31 30.32 1,347,664 +0.01(+0.03%)
Dec 17, 2020 30.30 30.32 30.30 30.31 911,739 +0.00(+0.00%)
Dec 16, 2020 30.32 30.32 30.29 30.31 2,145,653 -0.01(-0.03%)
Dec 15, 2020 30.30 30.32 30.29 30.32 1,176,899 +0.03(+0.10%)
Dec 14, 2020 30.29 30.31 30.29 30.29 739,133 -0.01(-0.03%)
Dec 11, 2020 30.29 30.31 30.28 30.30 858,661 +0.03(+0.10%)
Dec 10, 2020 30.28 30.29 30.27 30.27 751,766 +0.00(+0.00%)
Dec 09, 2020 30.29 30.29 30.26 30.27 1,871,810 -0.01(-0.03%)
Dec 08, 2020 30.29 30.30 30.27 30.28 1,207,094 +0.00(+0.00%)
Dec 07, 2020 30.30 30.30 30.28 30.28 1,120,312 -0.01(-0.03%)
Dec 04, 2020 30.30 30.31 30.28 30.29 1,669,792 +0.00(+0.00%)
Dec 03, 2020 30.29 30.30 30.28 30.29 1,074,395 -0.01(-0.03%)
Dec 02, 2020 30.31 30.31 30.29 30.30 2,610,170 +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.