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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.53 25.53 25.48 25.48 887,897 -0.01(-0.03%)
Feb 27, 2018 25.53 25.55 25.49 25.49 845,930 -0.04(-0.17%)
Feb 26, 2018 25.54 25.54 25.53 25.53 430,217 +0.02(+0.07%)
Feb 23, 2018 25.53 25.53 25.49 25.52 363,010 +0.02(+0.07%)
Feb 22, 2018 25.49 25.52 25.49 25.50 1,334,010 +0.00(+0.00%)
Feb 21, 2018 25.53 25.53 25.49 25.50 2,249,251 +0.01(+0.03%)
Feb 20, 2018 25.48 25.51 25.48 25.49 618,953 -0.03(-0.10%)
Feb 16, 2018 25.52 25.52 25.52 0 +0.00(+0.00%)
Feb 15, 2018 25.53 25.53 25.50 25.52 552,586 +0.00(+0.00%)
Feb 14, 2018 25.51 25.52 25.49 25.52 621,303 -0.02(-0.07%)
Feb 13, 2018 25.54 25.55 25.53 25.53 643,141 -0.02(-0.07%)
Feb 12, 2018 25.54 25.56 25.54 25.55 1,323,033 -0.01(-0.03%)
Feb 09, 2018 25.57 25.58 25.54 25.56 730,141 -0.01(-0.03%)
Feb 08, 2018 25.57 25.59 25.55 25.57 706,251 -0.01(-0.03%)
Feb 07, 2018 25.59 25.62 25.57 25.58 7,790,128 -0.03(-0.13%)
Feb 06, 2018 25.62 25.63 25.59 25.61 1,610,076 +0.00(+0.00%)
Feb 05, 2018 25.56 25.62 25.56 25.61 572,229 +0.04(+0.16%)
Feb 02, 2018 25.56 25.59 25.56 25.57 817,736 -0.01(-0.03%)
Feb 01, 2018 25.56 25.58 25.55 25.58 782,768 +0.00(+0.01%)
Jan 31, 2018 25.57 25.58 25.56 25.57 3,181,782 +0.01(+0.03%)
Jan 30, 2018 25.60 25.60 25.57 25.57 773,765 -0.02(-0.07%)
Jan 29, 2018 25.59 25.59 25.57 25.58 611,682 +0.01(+0.03%)
Jan 26, 2018 25.59 25.60 25.57 25.57 924,201 -0.03(-0.10%)
Jan 25, 2018 25.59 25.65 25.58 25.60 2,049,273 +0.00(+0.00%)
Jan 24, 2018 25.60 25.60 25.58 25.60 690,099 +0.00(+0.00%)
Jan 23, 2018 25.58 25.60 25.58 25.60 776,373 +0.03(+0.10%)
Jan 22, 2018 25.58 25.60 25.57 25.57 763,027 -0.01(-0.03%)
Jan 19, 2018 25.59 25.61 25.57 25.58 1,553,931 -0.01(-0.03%)
Jan 18, 2018 25.58 25.60 25.57 25.59 2,274,113 +0.01(+0.03%)
Jan 17, 2018 25.61 25.62 25.58 25.58 8,506,054 -0.03(-0.10%)
Jan 16, 2018 25.61 25.63 25.60 25.61 1,402,757 -0.02(-0.07%)
Jan 12, 2018 25.62 25.62 25.62 0 -0.02(-0.07%)
Jan 11, 2018 25.64 25.64 25.63 25.64 972,067 +0.00(+0.00%)
Jan 10, 2018 25.65 25.64 2,978,918 +0.03(+0.10%)
Jan 09, 2018 25.63 25.64 25.61 25.62 2,445,130 +0.00(+0.00%)
Jan 08, 2018 25.60 25.64 25.60 25.62 970,123 +0.02(+0.07%)
Jan 05, 2018 25.62 25.62 25.60 25.60 1,280,762 -0.02(-0.07%)
Jan 04, 2018 25.62 25.63 25.60 25.62 657,376 -0.02(-0.07%)
Jan 03, 2018 25.64 25.64 25.62 25.63 752,045 +0.00(+0.00%)
Jan 02, 2018 25.67 25.67 25.59 25.63 1,231,820 +0.00(+0.00%)
Dec 29, 2017 25.63 25.63 25.63 0 +0.01(+0.03%)
Dec 28, 2017 25.65 25.65 25.62 25.62 2,129,041 -0.02(-0.07%)
Dec 27, 2017 25.63 25.64 25.62 25.64 1,985,180 +0.04(+0.16%)
Dec 26, 2017 25.61 25.62 25.59 25.60 836,397 -0.02(-0.07%)
Dec 22, 2017 25.59 25.62 25.59 25.62 1,482,879 +0.03(+0.10%)
Dec 21, 2017 25.61 25.62 25.59 25.59 2,000,236 -0.03(-0.10%)
Dec 20, 2017 25.60 25.63 25.59 25.62 917,873 -0.01(-0.03%)
Dec 19, 2017 25.62 25.62 25.60 25.62 2,189,457 +0.01(+0.03%)
Dec 18, 2017 25.62 25.64 25.62 25.62 1,232,001 -0.02(-0.07%)
Dec 15, 2017 25.63 25.64 25.61 25.63 1,687,350 +0.01(+0.03%)
Dec 14, 2017 25.63 25.63 25.60 25.63 1,010,933 +0.00(+0.00%)
Dec 13, 2017 25.63 25.63 25.59 25.63 1,979,698 +0.02(+0.07%)
Dec 12, 2017 25.62 25.63 25.60 25.61 732,063 -0.02(-0.07%)
Dec 11, 2017 25.63 25.63 25.61 25.63 420,651 +0.00(+0.00%)
Dec 08, 2017 25.63 25.63 25.61 25.63 1,268,996 +0.02(+0.07%)
Dec 07, 2017 25.61 25.63 25.60 25.61 1,039,662 +0.02(+0.07%)
Dec 06, 2017 25.60 25.63 25.59 25.59 934,446 -0.02(-0.07%)
Dec 05, 2017 25.58 25.62 25.58 25.61 586,802 +0.01(+0.03%)
Dec 04, 2017 25.63 25.63 25.59 25.60 536,503 -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.