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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.35 27.37 27.35 27.37 378,035 +0.02(+0.07%)
Apr 27, 2018 27.34 27.37 27.34 27.35 404,089 -0.01(-0.03%)
Apr 26, 2018 27.34 27.37 27.34 27.36 1,090,789 +0.02(+0.07%)
Apr 25, 2018 27.34 27.37 27.34 27.34 1,770,940 +0.00(+0.00%)
Apr 24, 2018 27.34 27.36 27.34 27.34 435,028 +0.01(+0.03%)
Apr 23, 2018 27.34 27.36 27.34 27.34 303,825 -0.02(-0.07%)
Apr 20, 2018 27.38 27.38 27.34 27.35 587,718 +0.00(+0.00%)
Apr 19, 2018 27.35 27.36 27.34 27.35 490,146 +0.00(+0.00%)
Apr 18, 2018 27.39 27.39 27.35 27.35 388,957 -0.03(-0.10%)
Apr 17, 2018 27.38 27.39 27.35 27.38 2,168,130 +0.01(+0.03%)
Apr 16, 2018 27.36 27.38 27.35 27.37 426,070 +0.01(+0.03%)
Apr 13, 2018 27.36 27.39 27.36 27.36 259,489 -0.02(-0.07%)
Apr 12, 2018 27.40 27.40 27.37 27.38 499,680 -0.01(-0.03%)
Apr 11, 2018 27.39 27.41 27.39 27.39 728,255 -0.01(-0.03%)
Apr 10, 2018 27.39 27.42 27.38 27.40 1,106,624 +0.01(+0.03%)
Apr 09, 2018 27.39 27.40 27.38 27.39 342,613 +0.01(+0.03%)
Apr 06, 2018 27.37 27.39 27.36 27.38 382,926 +0.00(+0.00%)
Apr 05, 2018 27.34 27.38 27.34 27.38 8,159,641 +0.01(+0.03%)
Apr 04, 2018 27.35 27.37 27.34 27.37 3,969,770 +0.02(+0.07%)
Apr 03, 2018 27.34 27.37 27.34 27.35 1,129,742 +0.01(+0.03%)
Apr 02, 2018 27.33 27.37 27.33 27.34 1,982,165 -0.01(-0.04%)
Mar 29, 2018 27.36 27.36 27.36 0 +0.03(+0.10%)
Mar 28, 2018 27.34 27.35 27.31 27.33 2,382,456 +0.01(+0.03%)
Mar 27, 2018 27.29 27.34 27.29 27.32 497,483 +0.02(+0.07%)
Mar 26, 2018 27.32 27.33 27.30 27.30 531,622 +0.00(+0.00%)
Mar 23, 2018 27.29 27.32 27.29 27.30 871,468 +0.01(+0.03%)
Mar 22, 2018 27.29 27.34 27.29 27.29 487,195 -0.02(-0.07%)
Mar 21, 2018 27.27 27.31 27.27 27.31 354,294 +0.03(+0.10%)
Mar 20, 2018 27.30 27.31 27.28 27.28 491,228 -0.02(-0.07%)
Mar 19, 2018 27.31 27.34 27.30 27.30 566,435 -0.04(-0.13%)
Mar 16, 2018 27.33 27.34 27.31 27.34 701,522 +0.01(+0.03%)
Mar 15, 2018 27.36 27.36 27.32 27.33 440,342 -0.03(-0.10%)
Mar 14, 2018 27.33 27.36 27.31 27.36 801,570 +0.01(+0.03%)
Mar 13, 2018 27.32 27.35 27.32 27.35 422,430 +0.02(+0.07%)
Mar 12, 2018 27.35 27.35 27.32 27.33 491,339 +0.00(+0.00%)
Mar 09, 2018 27.34 27.35 27.33 27.33 455,471 -0.01(-0.03%)
Mar 08, 2018 27.33 27.35 27.33 27.34 408,757 +0.00(+0.00%)
Mar 07, 2018 27.33 27.34 425,578 -0.00(-0.02%)
Mar 06, 2018 27.35 27.35 27.34 27.34 407,453 +0.01(+0.05%)
Mar 05, 2018 27.35 27.36 27.33 27.33 323,483 +0.01(+0.03%)
Mar 02, 2018 27.33 27.35 27.32 27.32 568,922 -0.03(-0.10%)
Mar 01, 2018 27.35 27.35 27.32 27.35 582,959 +0.03(+0.13%)
Feb 28, 2018 27.36 27.36 27.31 27.31 828,479 -0.01(-0.03%)
Feb 27, 2018 27.37 27.38 27.32 27.32 789,320 -0.05(-0.17%)
Feb 26, 2018 27.38 27.38 27.36 27.37 401,427 +0.02(+0.07%)
Feb 23, 2018 27.36 27.36 27.32 27.35 338,718 +0.02(+0.07%)
Feb 22, 2018 27.32 27.35 27.32 27.33 1,244,738 +0.00(+0.00%)
Feb 21, 2018 27.36 27.36 27.32 27.33 2,098,732 +0.01(+0.03%)
Feb 20, 2018 27.31 27.34 27.31 27.32 577,533 -0.03(-0.10%)
Feb 16, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Feb 15, 2018 27.37 27.37 27.33 27.35 515,607 +0.00(+0.00%)
Feb 14, 2018 27.34 27.35 27.32 27.35 579,726 -0.02(-0.07%)
Feb 13, 2018 27.38 27.38 27.37 27.37 600,102 -0.02(-0.07%)
Feb 12, 2018 27.38 27.39 27.38 27.38 1,234,496 -0.01(-0.03%)
Feb 09, 2018 27.40 27.41 27.38 27.39 681,280 -0.01(-0.03%)
Feb 08, 2018 27.40 27.42 27.38 27.40 658,989 -0.01(-0.03%)
Feb 07, 2018 27.43 27.46 27.40 27.41 7,268,814 -0.04(-0.13%)
Feb 06, 2018 27.46 27.47 27.43 27.45 1,502,330 +0.00(+0.00%)
Feb 05, 2018 27.39 27.46 27.39 27.45 533,936 +0.05(+0.16%)
Feb 02, 2018 27.39 27.42 27.39 27.40 763,013 -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.