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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.31 28.38 28.31 28.38 2,228,173 +0.10(+0.34%)
Mar 30, 2023 28.28 28.31 28.27 28.29 3,325,660 -0.02(-0.07%)
Mar 29, 2023 28.21 28.31 28.21 28.31 2,710,088 +0.04(+0.14%)
Mar 28, 2023 28.25 28.28 28.24 28.27 4,338,471 -0.02(-0.07%)
Mar 27, 2023 28.38 28.38 28.28 28.29 3,864,694 -0.12(-0.44%)
Mar 24, 2023 28.42 28.46 28.39 28.41 3,354,798 +0.02(+0.07%)
Mar 23, 2023 28.39 28.42 28.35 28.39 3,968,265 +0.06(+0.20%)
Mar 22, 2023 28.20 28.43 28.19 28.34 4,892,782 +0.10(+0.34%)
Mar 21, 2023 28.19 28.30 28.19 28.24 5,412,949 +0.01(+0.03%)
Mar 20, 2023 28.24 28.27 28.19 28.23 1,514,608 -0.01(-0.03%)
Mar 17, 2023 28.12 28.26 28.12 28.24 5,056,013 +0.11(+0.41%)
Mar 16, 2023 28.21 28.22 28.07 28.12 8,554,053 -0.10(-0.34%)
Mar 15, 2023 28.24 28.27 28.11 28.22 7,541,041 +0.04(+0.14%)
Mar 14, 2023 28.11 28.21 28.08 28.18 9,234,523 -0.02(-0.07%)
Mar 13, 2023 28.33 28.35 28.20 28.20 5,582,791 +0.06(+0.20%)
Mar 10, 2023 28.13 28.17 28.10 28.14 4,771,964 +0.10(+0.34%)
Mar 09, 2023 28.01 28.07 28.01 28.05 1,847,714 +0.08(+0.27%)
Mar 08, 2023 28.02 28.05 27.97 27.97 3,014,226 -0.05(-0.17%)
Mar 07, 2023 28.11 28.11 28.01 28.02 4,467,527 -0.07(-0.24%)
Mar 06, 2023 28.11 28.13 28.08 28.09 3,092,333 -0.01(-0.03%)
Mar 03, 2023 28.11 28.11 28.06 28.10 2,381,463 +0.04(+0.14%)
Mar 02, 2023 28.04 28.07 28.00 28.06 1,384,845 +0.02(+0.07%)
Mar 01, 2023 28.07 28.08 28.03 28.04 3,133,364 -0.06(-0.20%)
Feb 28, 2023 28.07 28.09 28.06 28.09 1,797,914 +0.00(+0.00%)
Feb 27, 2023 28.07 28.10 28.07 28.09 2,019,896 +0.04(+0.14%)
Feb 24, 2023 28.07 28.07 28.05 28.06 2,945,808 -0.06(-0.20%)
Feb 23, 2023 28.11 28.13 28.10 28.11 3,663,272 +0.02(+0.07%)
Feb 22, 2023 28.12 28.13 28.09 28.09 3,407,115 +0.00(+0.00%)
Feb 21, 2023 28.10 28.13 28.09 28.09 4,056,884 -0.07(-0.24%)
Feb 17, 2023 28.13 28.16 28.12 28.16 1,634,443 +0.02(+0.07%)
Feb 16, 2023 28.14 28.17 28.11 28.14 8,286,305 +0.01(+0.03%)
Feb 15, 2023 28.14 28.15 28.12 28.13 6,842,030 +0.00(+0.00%)
Feb 14, 2023 28.15 28.16 28.11 28.13 7,760,594 -0.05(-0.17%)
Feb 13, 2023 28.20 28.20 28.16 28.18 2,708,884 +0.00(+0.00%)
Feb 10, 2023 28.21 28.21 28.18 28.18 3,159,358 -0.01(-0.03%)
Feb 09, 2023 28.24 28.24 28.18 28.19 2,641,602 -0.02(-0.07%)
Feb 08, 2023 28.22 28.22 28.19 28.21 1,898,352 +0.01(+0.03%)
Feb 07, 2023 28.21 28.25 28.19 28.20 2,435,319 +0.01(+0.03%)
Feb 06, 2023 28.24 28.24 28.19 28.19 2,789,334 -0.08(-0.27%)
Feb 03, 2023 28.30 28.30 28.26 28.27 1,817,675 -0.10(-0.34%)
Feb 02, 2023 28.39 28.39 28.35 28.36 3,918,388 +0.02(+0.07%)
Feb 01, 2023 28.31 28.35 28.25 28.34 2,860,912 +0.05(+0.18%)
Jan 31, 2023 28.24 28.29 28.24 28.29 4,793,206 +0.07(+0.24%)
Jan 30, 2023 28.24 28.24 28.21 28.22 2,882,559 -0.02(-0.07%)
Jan 27, 2023 28.21 28.24 28.21 28.24 4,501,260 +0.01(+0.03%)
Jan 26, 2023 28.23 28.26 28.22 28.23 2,433,451 -0.01(-0.03%)
Jan 25, 2023 28.21 28.26 28.21 28.24 3,903,924 +0.01(+0.03%)
Jan 24, 2023 28.20 28.24 28.20 28.23 3,724,479 +0.00(+0.00%)
Jan 23, 2023 28.24 28.25 28.21 28.23 4,788,169 -0.01(-0.03%)
Jan 20, 2023 28.23 28.24 28.20 28.24 5,883,306 +0.00(+0.00%)
Jan 19, 2023 28.26 28.26 28.23 28.24 4,302,568 -0.02(-0.07%)
Jan 18, 2023 28.25 28.27 28.22 28.26 5,231,269 +0.07(+0.24%)
Jan 17, 2023 28.18 28.20 28.16 28.19 4,269,334 +0.03(+0.10%)
Jan 13, 2023 28.20 28.20 28.15 28.17 6,479,323 -0.04(-0.14%)
Jan 12, 2023 28.20 28.20 28.17 28.20 4,353,203 +0.06(+0.20%)
Jan 11, 2023 28.15 28.15 28.12 28.15 2,839,751 +0.02(+0.07%)
Jan 10, 2023 28.11 28.13 28.09 28.13 3,338,330 +0.01(+0.03%)
Jan 09, 2023 28.12 28.15 28.11 28.12 4,414,595 +0.02(+0.07%)
Jan 06, 2023 28.02 28.11 27.98 28.10 2,374,467 +0.12(+0.44%)
Jan 05, 2023 27.99 27.99 27.96 27.98 4,389,940 -0.04(-0.14%)
Jan 04, 2023 28.04 28.04 28.00 28.01 5,613,662 +0.01(+0.03%)
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.