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

31.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.73 30.77 30.73 30.76 747,355 +0.01(+0.03%)
Mar 28, 2014 30.76 30.76 30.74 30.75 346,742 +0.01(+0.03%)
Mar 27, 2014 30.75 30.76 30.73 30.74 454,233 +0.00(+0.00%)
Mar 26, 2014 30.72 30.75 30.72 30.74 301,942 -0.01(-0.03%)
Mar 25, 2014 30.74 30.76 30.73 30.75 540,543 +0.01(+0.03%)
Mar 24, 2014 30.71 30.74 30.70 30.74 473,271 +0.01(+0.03%)
Mar 21, 2014 30.73 30.73 30.70 30.73 269,335 +0.02(+0.07%)
Mar 20, 2014 30.70 30.74 30.68 30.71 673,923 +0.01(+0.03%)
Mar 19, 2014 30.73 30.76 30.68 30.70 921,318 -0.04(-0.13%)
Mar 18, 2014 30.75 30.76 30.73 30.74 821,297 -0.01(-0.03%)
Mar 17, 2014 30.77 30.77 30.74 30.75 541,405 -0.01(-0.03%)
Mar 14, 2014 30.78 30.78 30.74 30.76 847,770 -0.02(-0.06%)
Mar 13, 2014 30.73 30.79 30.72 30.78 4,250,780 +0.03(+0.10%)
Mar 12, 2014 30.76 30.76 30.74 30.75 452,347 +0.00(+0.00%)
Mar 11, 2014 30.75 30.78 30.72 30.75 1,659,273 +0.00(+0.00%)
Mar 10, 2014 30.74 30.75 30.73 30.75 316,509 +0.02(+0.07%)
Mar 07, 2014 30.74 30.76 30.73 30.73 357,954 -0.04(-0.13%)
Mar 06, 2014 30.74 30.78 30.74 30.77 890,935 +0.02(+0.07%)
Mar 05, 2014 30.77 30.77 30.74 30.75 404,963 +0.00(+0.00%)
Mar 04, 2014 30.76 30.77 30.75 30.75 355,502 +0.00(+0.00%)
Mar 03, 2014 30.79 30.79 30.74 30.75 1,789,424 -0.06(-0.19%)
Feb 28, 2014 30.79 30.84 30.79 30.81 1,984,339 -0.01(-0.03%)
Feb 27, 2014 30.80 30.82 30.79 30.82 338,203 +0.03(+0.10%)
Feb 26, 2014 30.79 30.80 30.77 30.79 716,664 +0.00(+0.00%)
Feb 25, 2014 30.80 30.80 30.78 30.79 546,202 -0.01(-0.03%)
Feb 24, 2014 30.79 30.80 30.77 30.80 528,000 +0.01(+0.03%)
Feb 21, 2014 30.78 30.79 30.76 30.79 283,441 +0.02(+0.07%)
Feb 20, 2014 30.77 30.78 30.76 30.77 507,862 +0.01(+0.03%)
Feb 19, 2014 30.77 30.78 30.73 30.76 535,742 -0.01(-0.03%)
Feb 18, 2014 30.76 30.77 30.75 30.77 320,951 +0.04(+0.13%)
Feb 14, 2014 30.75 30.73 30.73 30.73 830,900 -0.03(-0.10%)
Feb 13, 2014 30.75 30.76 30.74 30.76 335,286 +0.01(+0.03%)
Feb 12, 2014 30.75 30.76 30.73 30.75 351,947 +0.00(+0.00%)
Feb 11, 2014 30.76 30.77 30.74 30.75 659,683 +0.00(+0.00%)
Feb 10, 2014 30.77 30.78 30.75 30.75 255,089 -0.02(-0.06%)
Feb 07, 2014 30.77 30.77 30.74 30.77 598,721 +0.02(+0.07%)
Feb 06, 2014 30.74 30.78 30.74 30.75 2,639,764 -0.02(-0.06%)
Feb 05, 2014 30.74 30.77 30.73 30.77 603,655 +0.01(+0.03%)
Feb 04, 2014 30.76 30.76 30.72 30.76 538,733 -0.01(-0.03%)
Feb 03, 2014 30.72 30.77 30.71 30.77 480,143 +0.03(+0.10%)
Jan 31, 2014 30.76 30.76 30.73 30.74 612,726 +0.00(+0.00%)
Jan 30, 2014 30.78 30.79 30.74 30.74 403,948 +0.00(+0.00%)
Jan 29, 2014 30.75 30.76 30.74 30.74 298,532 -0.01(-0.03%)
Jan 28, 2014 30.76 30.76 30.73 30.75 677,872 +0.01(+0.03%)
Jan 27, 2014 30.75 30.81 30.72 30.74 390,018 +0.01(+0.03%)
Jan 24, 2014 30.76 30.78 30.71 30.73 519,605 -0.02(-0.07%)
Jan 23, 2014 30.72 30.78 30.71 30.75 815,617 +0.02(+0.07%)
Jan 22, 2014 30.71 30.73 30.70 30.73 654,873 +0.00(+0.00%)
Jan 21, 2014 30.72 30.74 30.70 30.73 242,445 +0.02(+0.07%)
Jan 17, 2014 30.71 30.71 30.71 30.71 193,000 +0.00(+0.00%)
Jan 16, 2014 30.72 30.72 30.71 30.71 280,954 +0.00(+0.00%)
Jan 15, 2014 30.70 30.71 30.70 30.71 655,005 +0.01(+0.03%)
Jan 14, 2014 30.74 30.74 30.70 30.70 305,569 -0.03(-0.10%)
Jan 13, 2014 30.73 30.74 30.71 30.73 485,244 +0.00(+0.00%)
Jan 10, 2014 30.70 30.74 30.70 30.73 284,083 +0.04(+0.13%)
Jan 09, 2014 30.69 30.70 30.67 30.69 360,995 +0.03(+0.10%)
Jan 08, 2014 30.65 30.71 30.65 30.66 471,048 -0.03(-0.10%)
Jan 07, 2014 30.69 30.70 30.68 30.69 410,748 +0.02(+0.07%)
Jan 06, 2014 30.70 30.71 30.67 30.67 209,842 -0.01(-0.03%)
Jan 03, 2014 30.70 30.71 30.66 30.68 590,615 -0.02(-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.