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

29.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.11 26.14 26.11 26.14 879,579 +0.01(+0.03%)
Mar 28, 2014 26.14 26.14 26.12 26.13 408,088 +0.01(+0.03%)
Mar 27, 2014 26.13 26.14 26.11 26.12 534,597 +0.00(+0.00%)
Mar 26, 2014 26.10 26.13 26.10 26.12 355,362 -0.01(-0.03%)
Mar 25, 2014 26.12 26.14 26.11 26.13 636,177 +0.01(+0.03%)
Mar 24, 2014 26.09 26.12 26.09 26.12 557,003 +0.01(+0.03%)
Mar 21, 2014 26.11 26.11 26.09 26.11 316,986 +0.02(+0.07%)
Mar 20, 2014 26.09 26.12 26.07 26.09 793,155 +0.01(+0.03%)
Mar 19, 2014 26.11 26.14 26.07 26.09 1,084,320 -0.03(-0.13%)
Mar 18, 2014 26.13 26.14 26.11 26.12 966,603 -0.01(-0.03%)
Mar 17, 2014 26.14 26.14 26.12 26.13 637,192 -0.01(-0.03%)
Mar 14, 2014 26.15 26.15 26.12 26.14 997,760 -0.02(-0.07%)
Mar 13, 2014 26.11 26.16 26.10 26.15 5,002,841 +0.03(+0.10%)
Mar 12, 2014 26.14 26.14 26.12 26.13 532,377 +0.00(+0.00%)
Mar 11, 2014 26.13 26.15 26.10 26.13 1,952,837 +0.00(+0.00%)
Mar 10, 2014 26.12 26.13 26.11 26.13 372,506 +0.02(+0.06%)
Mar 07, 2014 26.12 26.14 26.11 26.11 421,284 -0.03(-0.13%)
Mar 06, 2014 26.12 26.15 26.12 26.14 1,048,562 +0.02(+0.07%)
Mar 05, 2014 26.14 26.14 26.12 26.13 476,610 +0.00(+0.00%)
Mar 04, 2014 26.14 26.14 26.13 26.13 418,398 +0.00(+0.00%)
Mar 03, 2014 26.16 26.16 26.12 26.13 2,106,014 -0.02(-0.08%)
Feb 28, 2014 26.13 26.17 26.13 26.15 2,338,006 -0.01(-0.03%)
Feb 27, 2014 26.14 26.16 26.13 26.16 398,480 +0.03(+0.10%)
Feb 26, 2014 26.13 26.14 26.12 26.13 844,394 +0.00(+0.00%)
Feb 25, 2014 26.14 26.14 26.12 26.13 643,551 -0.01(-0.03%)
Feb 24, 2014 26.13 26.14 26.12 26.14 622,105 +0.01(+0.03%)
Feb 21, 2014 26.12 26.13 26.11 26.13 333,958 +0.02(+0.06%)
Feb 20, 2014 26.12 26.12 26.11 26.12 598,378 +0.01(+0.03%)
Feb 19, 2014 26.12 26.12 26.08 26.11 631,227 -0.01(-0.03%)
Feb 18, 2014 26.11 26.12 26.10 26.12 378,153 +0.03(+0.13%)
Feb 14, 2014 26.10 26.08 26.08 26.08 978,990 -0.03(-0.10%)
Feb 13, 2014 26.10 26.11 26.09 26.11 395,043 +0.01(+0.03%)
Feb 12, 2014 26.10 26.11 26.08 26.10 414,674 +0.00(+0.00%)
Feb 11, 2014 26.11 26.12 26.09 26.10 777,258 +0.00(+0.00%)
Feb 10, 2014 26.12 26.12 26.10 26.10 300,553 -0.02(-0.07%)
Feb 07, 2014 26.12 26.12 26.09 26.12 705,430 +0.02(+0.07%)
Feb 06, 2014 26.09 26.12 26.09 26.10 3,110,248 -0.02(-0.07%)
Feb 05, 2014 26.09 26.12 26.09 26.12 711,244 +0.01(+0.03%)
Feb 04, 2014 26.11 26.11 26.07 26.11 634,751 -0.01(-0.03%)
Feb 03, 2014 26.07 26.12 26.06 26.12 565,718 +0.05(+0.19%)
Jan 31, 2014 26.08 26.08 26.06 26.06 722,625 +0.00(+0.00%)
Jan 30, 2014 26.10 26.11 26.06 26.06 476,400 +0.00(+0.00%)
Jan 29, 2014 26.07 26.08 26.06 26.06 352,077 -0.01(-0.03%)
Jan 28, 2014 26.08 26.08 26.06 26.07 799,456 +0.01(+0.03%)
Jan 27, 2014 26.07 26.12 26.05 26.06 459,972 +0.01(+0.03%)
Jan 24, 2014 26.08 26.10 26.04 26.06 612,802 -0.02(-0.07%)
Jan 23, 2014 26.05 26.10 26.04 26.07 961,907 +0.02(+0.06%)
Jan 22, 2014 26.04 26.06 26.03 26.06 772,332 +0.00(+0.00%)
Jan 21, 2014 26.05 26.06 26.03 26.06 285,930 +0.02(+0.07%)
Jan 17, 2014 26.04 26.04 26.04 26.04 227,616 +0.00(+0.00%)
Jan 16, 2014 26.05 26.05 26.04 26.04 331,346 +0.00(+0.00%)
Jan 15, 2014 26.03 26.04 26.03 26.04 772,488 +0.01(+0.03%)
Jan 14, 2014 26.06 26.06 26.03 26.03 360,376 -0.03(-0.10%)
Jan 13, 2014 26.06 26.06 26.04 26.06 572,278 +0.00(+0.00%)
Jan 10, 2014 26.03 26.06 26.03 26.06 335,036 +0.03(+0.13%)
Jan 09, 2014 26.02 26.03 26.01 26.02 425,743 +0.03(+0.10%)
Jan 08, 2014 25.99 26.04 25.99 26.00 555,536 -0.03(-0.10%)
Jan 07, 2014 26.02 26.03 26.01 26.02 484,420 +0.02(+0.06%)
Jan 06, 2014 26.03 26.04 26.01 26.01 247,479 -0.01(-0.03%)
Jan 03, 2014 26.03 26.04 26.00 26.01 696,548 -0.01(-0.05%)
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.