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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.63 23.63 23.61 23.61 33,558 -0.01(-0.03%)
Feb 25, 2010 23.62 23.62 23.60 23.62 13,372 +0.01(+0.03%)
Feb 24, 2010 23.61 23.61 23.59 23.61 52,543 -0.01(-0.03%)
Feb 23, 2010 23.58 23.64 23.58 23.62 159,919 +0.04(+0.17%)
Feb 22, 2010 23.59 23.61 23.54 23.58 33,601 +0.03(+0.13%)
Feb 19, 2010 23.57 23.57 23.51 23.55 20,463 -0.02(-0.10%)
Feb 18, 2010 23.59 23.59 23.56 23.57 26,758 -0.01(-0.03%)
Feb 17, 2010 23.60 23.60 23.57 23.58 177,460 -0.01(-0.03%)
Feb 16, 2010 23.62 23.62 23.56 23.59 24,170 +0.02(+0.08%)
Feb 12, 2010 23.60 23.57 23.57 23.57 68,406 -0.02(-0.08%)
Feb 11, 2010 23.57 23.59 23.56 23.59 74,084 +0.01(+0.03%)
Feb 10, 2010 23.62 23.62 23.57 23.58 22,403 +0.00(+0.00%)
Feb 09, 2010 23.63 23.63 23.57 23.58 46,589 -0.02(-0.07%)
Feb 08, 2010 23.63 23.63 23.57 23.60 26,617 -0.03(-0.13%)
Feb 05, 2010 23.65 23.65 23.61 23.63 26,437 +0.02(+0.07%)
Feb 04, 2010 23.64 23.64 23.61 23.61 31,605 +0.02(+0.07%)
Feb 03, 2010 23.61 23.61 23.55 23.60 218,412 +0.00(+0.00%)
Feb 02, 2010 23.60 23.61 23.55 23.60 229,234 +0.00(+0.00%)
Feb 01, 2010 23.60 23.60 23.55 23.60 13,906 -0.01(-0.03%)
Jan 29, 2010 23.54 23.61 23.54 23.61 19,496 +0.02(+0.10%)
Jan 28, 2010 23.59 23.61 23.51 23.58 78,994 -0.05(-0.20%)
Jan 27, 2010 23.66 23.66 23.62 23.63 21,301 -0.03(-0.13%)
Jan 26, 2010 23.67 23.67 23.63 23.66 10,325 -0.01(-0.03%)
Jan 25, 2010 23.67 23.68 23.65 23.67 252,010 +0.00(+0.00%)
Jan 22, 2010 23.67 23.67 23.65 23.67 23,735 +0.02(+0.10%)
Jan 21, 2010 23.64 23.64 23.61 23.64 17,938 +0.03(+0.13%)
Jan 20, 2010 23.64 23.64 23.56 23.61 57,458 -0.02(-0.07%)
Jan 19, 2010 23.69 23.69 23.62 23.63 61,276 +0.02(+0.07%)
Jan 15, 2010 23.63 23.61 23.61 23.61 31,336 +0.02(+0.07%)
Jan 14, 2010 23.64 23.64 23.57 23.60 24,342 +0.00(+0.00%)
Jan 13, 2010 23.60 23.62 23.59 23.60 142,052 -0.04(-0.17%)
Jan 12, 2010 23.63 23.64 23.62 23.64 17,565 -0.01(-0.03%)
Jan 11, 2010 23.67 23.67 23.61 23.64 66,778 +0.05(+0.20%)
Jan 08, 2010 23.60 23.62 23.56 23.60 94,321 +0.00(+0.00%)
Jan 07, 2010 23.61 23.61 23.50 23.60 70,605 +0.00(+0.00%)
Jan 06, 2010 23.48 23.60 23.48 23.60 68,636 +0.02(+0.07%)
Jan 05, 2010 23.55 23.59 23.55 23.58 84,626 +0.00(+0.02%)
Jan 04, 2010 23.60 23.60 23.53 23.58 73,734 -0.00(-0.02%)
Dec 31, 2009 23.58 23.58 23.58 0 +0.03(+0.13%)
Dec 30, 2009 23.63 23.63 23.52 23.55 32,772 -0.03(-0.15%)
Dec 29, 2009 23.61 23.61 23.53 23.59 13,925 -0.01(-0.05%)
Dec 28, 2009 23.61 23.62 23.59 23.60 8,109 -0.03(-0.13%)
Dec 24, 2009 23.57 23.64 23.57 23.63 6,878 +0.02(+0.07%)
Dec 23, 2009 23.71 23.71 23.58 23.61 65,021 -0.07(-0.31%)
Dec 22, 2009 23.79 23.79 23.68 23.69 132,534 -0.08(-0.35%)
Dec 21, 2009 23.75 23.80 23.71 23.77 211,765 -0.09(-0.39%)
Dec 18, 2009 23.90 23.90 23.82 23.86 60,992 +0.00(+0.00%)
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.