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

31.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.54 30.55 30.49 30.53 99,487 +0.00(+0.00%)
Mar 29, 2012 30.55 30.55 30.50 30.53 99,211 -0.03(-0.10%)
Mar 28, 2012 30.51 30.56 30.51 30.56 151,611 +0.05(+0.16%)
Mar 27, 2012 30.51 30.56 30.50 30.51 200,085 -0.03(-0.10%)
Mar 26, 2012 30.51 30.55 30.49 30.54 73,268 +0.01(+0.03%)
Mar 23, 2012 30.48 30.54 30.48 30.53 106,790 +0.01(+0.03%)
Mar 22, 2012 30.47 30.52 30.46 30.52 233,027 +0.05(+0.16%)
Mar 21, 2012 30.49 30.52 30.45 30.47 89,657 -0.03(-0.10%)
Mar 20, 2012 30.49 30.54 30.47 30.50 79,848 -0.03(-0.10%)
Mar 19, 2012 30.53 30.54 30.50 30.53 78,351 -0.02(-0.07%)
Mar 16, 2012 30.47 30.55 30.47 30.55 326,809 +0.04(+0.13%)
Mar 15, 2012 30.49 30.52 30.45 30.51 240,493 +0.01(+0.03%)
Mar 14, 2012 30.47 30.50 30.44 30.50 129,664 +0.00(+0.00%)
Mar 13, 2012 30.52 30.52 30.48 30.50 165,574 +0.00(+0.00%)
Mar 12, 2012 30.52 30.52 30.47 30.50 94,447 +0.01(+0.03%)
Mar 09, 2012 30.52 30.52 30.47 30.49 67,848 +0.02(+0.07%)
Mar 08, 2012 30.48 30.51 30.44 30.47 97,397 -0.05(-0.16%)
Mar 07, 2012 30.52 30.52 30.46 30.52 89,052 +0.01(+0.03%)
Mar 06, 2012 30.48 30.52 30.48 30.51 74,662 +0.01(+0.03%)
Mar 05, 2012 30.50 30.52 30.47 30.50 103,017 +0.04(+0.13%)
Mar 02, 2012 30.48 30.53 30.46 30.46 140,522 -0.06(-0.20%)
Mar 01, 2012 30.51 30.53 30.46 30.52 133,584 -0.03(-0.10%)
Feb 29, 2012 30.51 30.56 30.50 30.55 154,592 -0.01(-0.03%)
Feb 28, 2012 30.50 30.56 30.50 30.56 201,224 +0.02(+0.07%)
Feb 27, 2012 30.53 30.54 30.47 30.54 124,057 +0.04(+0.13%)
Feb 24, 2012 30.49 30.53 30.46 30.50 106,433 -0.03(-0.10%)
Feb 23, 2012 30.57 30.57 30.46 30.53 110,786 +0.00(+0.00%)
Feb 22, 2012 30.47 30.54 30.47 30.53 119,771 +0.00(+0.00%)
Feb 21, 2012 30.48 30.53 30.47 30.53 130,808 +0.10(+0.33%)
Feb 17, 2012 30.48 30.48 30.42 30.43 83,124 -0.05(-0.16%)
Feb 16, 2012 30.42 30.49 30.42 30.48 98,770 +0.01(+0.03%)
Feb 15, 2012 30.47 30.47 30.41 30.47 142,613 -0.01(-0.03%)
Feb 14, 2012 30.45 30.48 30.39 30.48 192,441 +0.03(+0.08%)
Feb 13, 2012 30.45 30.46 30.39 30.45 112,064 +0.06(+0.21%)
Feb 10, 2012 30.36 30.43 30.35 30.39 78,201 +0.02(+0.07%)
Feb 09, 2012 30.47 30.47 30.37 30.37 131,246 -0.07(-0.23%)
Feb 08, 2012 30.48 30.52 30.43 30.44 91,623 -0.08(-0.26%)
Feb 07, 2012 30.48 30.52 30.45 30.52 96,724 +0.05(+0.16%)
Feb 06, 2012 30.45 30.53 30.45 30.47 255,107 -0.07(-0.23%)
Feb 03, 2012 30.52 30.55 30.43 30.54 129,320 +0.03(+0.10%)
Feb 02, 2012 30.44 30.51 30.43 30.51 8,226,101 +0.06(+0.20%)
Feb 01, 2012 30.46 30.46 30.36 30.45 99,688 +0.00(+0.00%)
Jan 31, 2012 30.39 30.45 30.36 30.45 88,492 +0.10(+0.33%)
Jan 30, 2012 30.35 30.45 30.35 30.35 100,892 +0.02(+0.07%)
Jan 27, 2012 30.37 30.47 30.33 30.33 72,995 -0.04(-0.13%)
Jan 26, 2012 30.37 30.47 30.35 30.37 40,823 -0.08(-0.26%)
Jan 25, 2012 30.39 30.45 30.34 30.45 54,568 +0.11(+0.36%)
Jan 24, 2012 30.33 30.42 30.31 30.34 108,949 -0.04(-0.13%)
Jan 23, 2012 30.36 30.41 30.29 30.38 86,733 +0.05(+0.16%)
Jan 20, 2012 30.40 30.40 30.30 30.33 72,932 -0.06(-0.19%)
Jan 19, 2012 30.37 30.41 30.32 30.39 71,737 +0.05(+0.15%)
Jan 18, 2012 30.35 30.37 30.31 30.34 47,293 -0.01(-0.03%)
Jan 17, 2012 30.38 30.38 30.32 30.35 61,947 -0.03(-0.10%)
Jan 13, 2012 30.29 30.39 30.29 30.38 62,382 +0.01(+0.03%)
Jan 12, 2012 30.24 30.37 30.24 30.37 224,715 +0.13(+0.43%)
Jan 11, 2012 30.29 30.34 30.13 30.24 54,286 -0.09(-0.30%)
Jan 10, 2012 30.26 30.36 30.22 30.33 120,131 +0.03(+0.10%)
Jan 09, 2012 30.32 30.32 30.24 30.30 42,481 +0.01(+0.03%)
Jan 06, 2012 30.21 30.29 30.21 30.29 50,741 +0.01(+0.03%)
Jan 05, 2012 30.25 30.28 30.17 30.28 89,178 +0.03(+0.10%)
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.