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

29.64 +0.06 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.04 26.07 26.04 26.06 882,053 +0.01(+0.03%)
Mar 28, 2014 26.06 26.06 26.05 26.05 409,236 +0.01(+0.03%)
Mar 27, 2014 26.05 26.06 26.04 26.05 536,101 +0.00(+0.00%)
Mar 26, 2014 26.03 26.06 26.03 26.05 356,362 -0.01(-0.03%)
Mar 25, 2014 26.05 26.06 26.04 26.05 637,967 +0.01(+0.03%)
Mar 24, 2014 26.02 26.05 26.01 26.05 558,570 +0.01(+0.03%)
Mar 21, 2014 26.04 26.04 26.01 26.04 317,878 +0.02(+0.06%)
Mar 20, 2014 26.01 26.05 26.00 26.02 795,386 +0.01(+0.03%)
Mar 19, 2014 26.04 26.06 25.99 26.01 1,087,370 -0.03(-0.13%)
Mar 18, 2014 26.05 26.06 26.04 26.05 969,322 -0.01(-0.03%)
Mar 17, 2014 26.07 26.07 26.05 26.05 638,984 -0.01(-0.03%)
Mar 14, 2014 26.08 26.08 26.05 26.06 1,000,566 -0.02(-0.07%)
Mar 13, 2014 26.04 26.09 26.03 26.08 5,016,913 +0.03(+0.10%)
Mar 12, 2014 26.06 26.06 26.05 26.05 533,875 +0.00(+0.00%)
Mar 11, 2014 26.05 26.08 26.03 26.05 1,958,329 +0.00(+0.00%)
Mar 10, 2014 26.05 26.05 26.04 26.05 373,554 +0.02(+0.07%)
Mar 07, 2014 26.05 26.06 26.04 26.04 422,469 -0.03(-0.13%)
Mar 06, 2014 26.05 26.08 26.05 26.07 1,051,511 +0.02(+0.06%)
Mar 05, 2014 26.07 26.07 26.05 26.05 477,950 +0.00(+0.00%)
Mar 04, 2014 26.06 26.07 26.05 26.05 419,575 +0.00(+0.00%)
Mar 03, 2014 26.09 26.09 26.05 26.05 2,111,938 -0.02(-0.08%)
Feb 28, 2014 26.06 26.10 26.05 26.08 2,344,583 -0.01(-0.03%)
Feb 27, 2014 26.07 26.08 26.06 26.08 399,601 +0.03(+0.10%)
Feb 26, 2014 26.06 26.07 26.04 26.06 846,769 +0.00(+0.00%)
Feb 25, 2014 26.07 26.07 26.05 26.06 645,361 -0.01(-0.03%)
Feb 24, 2014 26.06 26.07 26.04 26.07 623,855 +0.01(+0.03%)
Feb 21, 2014 26.05 26.06 26.03 26.06 334,897 +0.02(+0.06%)
Feb 20, 2014 26.04 26.05 26.03 26.04 600,061 +0.01(+0.03%)
Feb 19, 2014 26.04 26.05 26.01 26.03 633,002 -0.01(-0.03%)
Feb 18, 2014 26.03 26.04 26.03 26.04 379,217 +0.03(+0.13%)
Feb 14, 2014 26.03 26.01 26.01 26.01 981,744 -0.03(-0.10%)
Feb 13, 2014 26.03 26.03 26.02 26.03 396,155 +0.01(+0.03%)
Feb 12, 2014 26.03 26.03 26.01 26.03 415,840 +0.00(+0.00%)
Feb 11, 2014 26.03 26.04 26.02 26.03 779,444 +0.00(+0.00%)
Feb 10, 2014 26.04 26.05 26.03 26.03 301,398 -0.02(-0.06%)
Feb 07, 2014 26.04 26.04 26.02 26.04 707,415 +0.02(+0.06%)
Feb 06, 2014 26.02 26.05 26.02 26.03 3,118,996 -0.02(-0.06%)
Feb 05, 2014 26.02 26.04 26.01 26.04 713,244 +0.01(+0.03%)
Feb 04, 2014 26.03 26.03 26.00 26.03 636,536 -0.01(-0.03%)
Feb 03, 2014 26.00 26.04 25.99 26.04 567,309 +0.05(+0.19%)
Jan 31, 2014 26.01 26.01 25.98 25.99 724,658 +0.00(+0.00%)
Jan 30, 2014 26.03 26.03 25.99 25.99 477,741 +0.00(+0.00%)
Jan 29, 2014 26.00 26.01 25.99 25.99 353,067 -0.01(-0.03%)
Jan 28, 2014 26.01 26.01 25.98 26.00 801,705 +0.01(+0.03%)
Jan 27, 2014 26.00 26.05 25.97 25.99 461,266 +0.01(+0.03%)
Jan 24, 2014 26.01 26.03 25.97 25.98 614,526 -0.02(-0.07%)
Jan 23, 2014 25.97 26.03 25.97 26.00 964,613 +0.02(+0.07%)
Jan 22, 2014 25.97 25.98 25.96 25.98 774,504 +0.00(+0.00%)
Jan 21, 2014 25.97 25.99 25.96 25.98 286,734 +0.02(+0.07%)
Jan 17, 2014 25.97 25.97 25.97 25.97 228,257 +0.00(+0.00%)
Jan 16, 2014 25.97 25.97 25.97 25.97 332,278 +0.00(+0.00%)
Jan 15, 2014 25.96 25.97 25.96 25.97 774,661 +0.01(+0.03%)
Jan 14, 2014 25.99 25.99 25.96 25.96 361,390 -0.03(-0.10%)
Jan 13, 2014 25.98 25.99 25.97 25.98 573,888 +0.00(+0.00%)
Jan 10, 2014 25.96 25.99 25.96 25.98 335,979 +0.03(+0.13%)
Jan 09, 2014 25.95 25.96 25.93 25.95 426,941 +0.03(+0.10%)
Jan 08, 2014 25.92 25.97 25.92 25.92 557,098 -0.03(-0.10%)
Jan 07, 2014 25.95 25.96 25.94 25.95 485,783 +0.02(+0.07%)
Jan 06, 2014 25.96 25.97 25.93 25.93 248,175 -0.01(-0.03%)
Jan 03, 2014 25.96 25.96 25.92 25.94 698,508 -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.