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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.20 28.24 28.17 28.21 6,191,968 +0.05(+0.16%)
Feb 27, 2020 28.15 28.20 28.15 28.16 4,253,186 +0.00(+0.00%)
Feb 26, 2020 28.14 28.17 28.14 28.16 1,817,996 +0.01(+0.03%)
Feb 25, 2020 28.14 28.18 28.13 28.15 4,525,646 +0.03(+0.10%)
Feb 24, 2020 28.13 28.15 28.12 28.12 1,118,190 +0.02(+0.06%)
Feb 21, 2020 28.11 28.13 28.10 28.11 1,109,825 +0.02(+0.06%)
Feb 20, 2020 28.08 28.11 28.08 28.09 978,800 +0.00(+0.00%)
Feb 19, 2020 28.08 28.09 28.07 28.09 1,247,869 +0.00(+0.00%)
Feb 18, 2020 28.11 28.11 28.08 28.09 964,429 +0.02(+0.06%)
Feb 14, 2020 28.07 28.08 28.07 28.07 713,254 +0.00(+0.00%)
Feb 13, 2020 28.06 28.08 28.06 28.07 909,570 +0.00(+0.00%)
Feb 12, 2020 28.07 28.08 28.05 28.07 947,489 +0.01(+0.03%)
Feb 11, 2020 28.09 28.09 28.06 28.06 1,056,430 -0.02(-0.06%)
Feb 10, 2020 28.10 28.10 28.07 28.08 705,893 +0.01(+0.03%)
Feb 07, 2020 28.07 28.07 28.04 28.07 3,443,300 +0.02(+0.06%)
Feb 06, 2020 28.05 28.05 28.04 28.05 895,612 +0.00(+0.00%)
Feb 05, 2020 28.03 28.06 28.03 28.05 1,083,731 +0.00(+0.00%)
Feb 04, 2020 28.05 28.07 28.04 28.05 976,282 -0.02(-0.06%)
Feb 03, 2020 28.07 28.08 28.05 28.07 799,451 -0.02(-0.08%)
Jan 31, 2020 28.06 28.09 28.05 28.09 878,605 +0.05(+0.19%)
Jan 30, 2020 28.05 28.06 28.03 28.04 818,874 +0.00(+0.00%)
Jan 29, 2020 28.02 28.05 28.01 28.04 2,759,679 +0.03(+0.10%)
Jan 28, 2020 28.02 28.03 28.01 28.01 2,856,062 +0.01(+0.03%)
Jan 27, 2020 28.03 28.03 28.00 28.00 1,923,801 -0.01(-0.03%)
Jan 24, 2020 28.01 28.01 27.99 28.01 3,470,475 +0.00(+0.00%)
Jan 23, 2020 28.00 28.06 27.99 28.01 6,630,493 +0.02(+0.06%)
Jan 22, 2020 27.99 27.99 27.98 27.99 2,308,739 +0.00(+0.00%)
Jan 21, 2020 27.96 28.00 27.96 27.99 3,864,718 +0.05(+0.16%)
Jan 17, 2020 27.97 27.97 27.95 27.95 1,147,586 -0.02(-0.07%)
Jan 16, 2020 27.96 27.97 27.94 27.97 2,728,188 +0.03(+0.10%)
Jan 15, 2020 27.96 27.96 27.94 27.94 1,327,068 -0.01(-0.03%)
Jan 14, 2020 27.95 27.96 27.94 27.95 1,128,930 +0.00(+0.00%)
Jan 13, 2020 27.96 27.96 27.94 27.95 1,506,724 -0.01(-0.03%)
Jan 10, 2020 27.95 27.96 27.94 27.96 1,218,144 +0.01(+0.03%)
Jan 09, 2020 27.91 27.95 27.91 27.95 2,087,036 +0.01(+0.03%)
Jan 08, 2020 27.96 27.96 27.93 27.94 737,844 +0.01(+0.03%)
Jan 07, 2020 27.93 27.96 27.93 27.93 1,992,906 -0.02(-0.06%)
Jan 06, 2020 27.93 27.95 27.93 27.95 1,457,725 +0.00(+0.00%)
Jan 03, 2020 27.94 27.95 27.92 27.95 941,102 +0.02(+0.06%)
Jan 02, 2020 27.94 27.94 27.92 27.93 965,684 +0.00(+0.00%)
Dec 31, 2019 27.92 27.93 27.90 27.93 1,219,248 +0.03(+0.10%)
Dec 30, 2019 27.90 27.92 27.89 27.90 1,136,484 +0.00(+0.00%)
Dec 27, 2019 27.89 27.91 27.88 27.90 663,288 +0.02(+0.07%)
Dec 26, 2019 27.89 27.89 27.87 27.88 721,994 +0.01(+0.03%)
Dec 24, 2019 27.87 27.88 27.85 27.88 319,332 +0.01(+0.03%)
Dec 23, 2019 27.86 27.88 27.84 27.87 1,243,761 +0.00(+0.00%)
Dec 20, 2019 27.86 27.87 27.85 27.87 1,736,121 -0.01(-0.04%)
Dec 19, 2019 27.86 27.88 27.86 27.88 854,973 +0.02(+0.06%)
Dec 18, 2019 27.85 27.86 27.84 27.86 1,391,337 +0.00(+0.00%)
Dec 17, 2019 27.84 27.86 27.84 27.86 593,707 +0.02(+0.07%)
Dec 16, 2019 27.86 27.86 27.84 27.84 1,133,745 -0.02(-0.06%)
Dec 13, 2019 27.83 27.86 27.83 27.86 964,267 +0.05(+0.16%)
Dec 12, 2019 27.83 27.86 27.82 27.82 690,760 -0.02(-0.07%)
Dec 11, 2019 27.83 27.84 27.82 27.83 925,759 +0.00(+0.00%)
Dec 10, 2019 27.84 27.84 27.82 27.83 1,797,795 +0.01(+0.03%)
Dec 09, 2019 27.82 27.85 27.82 27.82 2,354,425 -0.01(-0.03%)
Dec 06, 2019 27.83 27.84 27.82 27.83 1,054,563 +0.00(+0.00%)
Dec 05, 2019 27.85 27.85 27.83 27.83 1,421,531 -0.04(-0.13%)
Dec 04, 2019 27.85 27.87 27.83 27.87 1,019,956 +0.01(+0.03%)
Dec 03, 2019 27.85 27.87 27.84 27.86 1,133,606 +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.