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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.98 25.03 24.97 25.03 12,401,456 +0.02(+0.07%)
Apr 28, 2016 24.98 25.01 24.98 25.01 382,944 +0.02(+0.10%)
Apr 27, 2016 24.99 25.00 24.96 24.99 2,500,030 +0.01(+0.03%)
Apr 26, 2016 24.99 24.99 24.95 24.98 626,378 -0.01(-0.03%)
Apr 25, 2016 24.99 25.01 24.98 24.99 5,740,196 -0.03(-0.13%)
Apr 22, 2016 25.01 25.03 25.00 25.02 568,477 +0.02(+0.07%)
Apr 21, 2016 24.99 25.01 24.98 25.00 393,834 +0.02(+0.07%)
Apr 20, 2016 24.98 25.02 24.98 24.99 527,220 +0.00(+0.00%)
Apr 19, 2016 24.99 25.01 24.99 24.99 557,236 -0.01(-0.03%)
Apr 18, 2016 24.97 25.01 24.97 24.99 450,864 +0.01(+0.03%)
Apr 15, 2016 24.98 24.99 24.96 24.99 416,494 +0.03(+0.13%)
Apr 14, 2016 24.97 24.99 24.95 24.95 842,410 -0.02(-0.07%)
Apr 13, 2016 24.98 24.98 24.95 24.97 708,895 -0.02(-0.07%)
Apr 12, 2016 24.98 25.00 24.96 24.99 966,205 -0.02(-0.10%)
Apr 11, 2016 25.03 25.03 24.96 25.01 751,458 +0.04(+0.16%)
Apr 08, 2016 24.98 24.98 24.96 24.97 452,045 +0.00(+0.00%)
Apr 07, 2016 24.99 24.99 24.95 24.97 866,958 +0.02(+0.07%)
Apr 06, 2016 24.96 24.97 24.93 24.95 665,880 +0.01(+0.03%)
Apr 05, 2016 24.95 24.98 24.95 24.95 1,475,266 -0.01(-0.03%)
Apr 04, 2016 24.95 24.98 24.94 24.95 278,020 +0.00(+0.00%)
Apr 01, 2016 24.93 24.96 24.90 24.95 442,911 +0.02(+0.07%)
Mar 31, 2016 24.90 24.94 24.90 24.94 946,208 +0.03(+0.13%)
Mar 30, 2016 24.90 24.90 24.87 24.90 337,205 +0.02(+0.07%)
Mar 29, 2016 24.87 24.90 24.85 24.89 865,592 +0.04(+0.16%)
Mar 28, 2016 24.86 24.88 24.83 24.85 577,436 +0.00(+0.00%)
Mar 24, 2016 24.81 24.85 24.85 24.85 829,245 +0.00(+0.00%)
Mar 23, 2016 24.83 24.85 24.83 24.85 353,813 +0.02(+0.07%)
Mar 22, 2016 24.84 24.86 24.83 24.83 554,764 -0.02(-0.07%)
Mar 21, 2016 24.84 24.85 24.81 24.85 884,564 +0.02(+0.07%)
Mar 18, 2016 24.85 24.85 24.82 24.83 724,984 +0.01(+0.03%)
Mar 17, 2016 24.85 24.85 24.81 24.82 592,115 +0.00(+0.00%)
Mar 16, 2016 24.76 24.82 24.75 24.82 459,717 +0.05(+0.20%)
Mar 15, 2016 24.77 24.78 24.75 24.77 987,079 +0.02(+0.10%)
Mar 14, 2016 24.75 24.76 24.73 24.75 961,589 +0.01(+0.03%)
Mar 11, 2016 24.73 24.76 24.73 24.74 670,836 +0.02(+0.07%)
Mar 10, 2016 24.73 24.75 24.72 24.72 498,753 +0.00(+0.00%)
Mar 09, 2016 24.73 24.73 24.71 24.72 1,132,226 +0.01(+0.03%)
Mar 08, 2016 24.72 24.73 24.71 24.72 479,065 +0.01(+0.03%)
Mar 07, 2016 24.72 24.72 24.70 24.71 925,730 +0.00(+0.00%)
Mar 04, 2016 24.70 24.72 24.68 24.71 1,354,642 -0.02(-0.07%)
Mar 03, 2016 24.76 24.76 24.70 24.72 3,109,171 -0.02(-0.07%)
Mar 02, 2016 24.72 24.78 24.72 24.74 6,423,620 -0.03(-0.13%)
Mar 01, 2016 24.79 24.79 24.75 24.77 534,967 -0.01(-0.06%)
Feb 29, 2016 24.73 24.80 24.73 24.79 790,439 +0.02(+0.10%)
Feb 26, 2016 24.72 24.76 24.72 24.76 855,506 +0.00(+0.00%)
Feb 25, 2016 24.76 24.76 24.71 24.76 1,179,347 +0.03(+0.13%)
Feb 24, 2016 24.70 24.76 24.70 24.73 1,406,769 +0.00(+0.00%)
Feb 23, 2016 24.69 24.74 24.68 24.73 1,302,994 +0.02(+0.07%)
Feb 22, 2016 24.67 24.71 24.67 24.71 802,331 +0.02(+0.10%)
Feb 19, 2016 24.68 24.72 24.68 24.69 325,669 -0.02(-0.07%)
Feb 18, 2016 24.70 24.71 24.68 24.71 466,219 +0.02(+0.10%)
Feb 17, 2016 24.68 24.69 24.67 24.68 450,838 +0.01(+0.03%)
Feb 16, 2016 24.67 24.70 24.67 24.67 429,646 +0.01(+0.03%)
Feb 12, 2016 24.71 24.67 24.67 24.67 557,692 -0.06(-0.23%)
Feb 11, 2016 24.78 24.78 24.71 24.72 715,799 -0.02(-0.07%)
Feb 10, 2016 24.73 24.75 24.68 24.74 1,803,794 +0.02(+0.10%)
Feb 09, 2016 24.71 24.73 24.68 24.71 1,967,648 +0.02(+0.07%)
Feb 08, 2016 24.67 24.70 24.67 24.70 325,105 +0.02(+0.10%)
Feb 05, 2016 24.67 24.68 24.66 24.67 357,767 -0.02(-0.07%)
Feb 04, 2016 24.67 24.69 24.67 24.69 384,733 +0.02(+0.07%)
Feb 03, 2016 24.69 24.69 24.66 24.67 2,358,159 +0.02(+0.07%)
Feb 02, 2016 24.66 24.67 24.66 24.66 926,999 -0.02(-0.07%)
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.