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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.98 24.01 23.96 24.01 135,519 +0.03(+0.13%)
Apr 27, 2012 23.98 24.00 23.97 23.97 170,264 +0.01(+0.03%)
Apr 26, 2012 23.97 23.98 23.97 23.97 200,932 +0.02(+0.07%)
Apr 25, 2012 23.97 23.98 23.95 23.95 123,677 -0.03(-0.13%)
Apr 24, 2012 23.96 23.98 23.95 23.98 186,807 +0.01(+0.03%)
Apr 23, 2012 23.97 23.97 23.95 23.97 124,726 +0.02(+0.07%)
Apr 20, 2012 23.95 23.97 23.95 23.96 137,533 -0.02(-0.07%)
Apr 19, 2012 23.97 23.98 23.94 23.97 187,967 +0.02(+0.10%)
Apr 18, 2012 23.95 23.98 23.94 23.95 184,700 -0.04(-0.16%)
Apr 17, 2012 23.97 24.00 23.97 23.99 220,462 +0.02(+0.10%)
Apr 16, 2012 23.94 23.99 23.92 23.97 4,591,572 +0.02(+0.07%)
Apr 13, 2012 23.92 23.95 23.92 23.95 167,709 +0.03(+0.13%)
Apr 12, 2012 23.94 23.95 23.90 23.92 145,807 -0.02(-0.10%)
Apr 11, 2012 23.88 23.94 23.86 23.94 186,873 +0.07(+0.30%)
Apr 10, 2012 23.92 23.95 23.87 23.87 251,367 -0.07(-0.30%)
Apr 09, 2012 23.91 23.95 23.91 23.94 753,201 +0.04(+0.16%)
Apr 05, 2012 23.92 23.95 23.90 23.90 213,140 -0.02(-0.07%)
Apr 04, 2012 23.91 23.94 23.91 23.92 95,052 -0.02(-0.10%)
Apr 03, 2012 23.91 23.95 23.90 23.94 254,749 -0.02(-0.10%)
Apr 02, 2012 23.89 23.97 23.88 23.97 145,574 +0.00(+0.00%)
Mar 30, 2012 23.97 23.98 23.94 23.97 126,732 +0.00(+0.00%)
Mar 29, 2012 23.98 23.98 23.94 23.97 126,380 -0.02(-0.10%)
Mar 28, 2012 23.95 23.99 23.95 23.99 193,130 +0.04(+0.16%)
Mar 27, 2012 23.95 23.99 23.94 23.95 254,879 -0.02(-0.10%)
Mar 26, 2012 23.95 23.98 23.94 23.97 93,332 +0.01(+0.03%)
Mar 23, 2012 23.93 23.97 23.93 23.97 136,034 +0.01(+0.03%)
Mar 22, 2012 23.92 23.96 23.91 23.96 296,842 +0.04(+0.16%)
Mar 21, 2012 23.94 23.96 23.90 23.92 114,210 -0.02(-0.10%)
Mar 20, 2012 23.94 23.97 23.92 23.94 101,714 -0.02(-0.10%)
Mar 19, 2012 23.97 23.97 23.94 23.97 99,807 -0.02(-0.07%)
Mar 16, 2012 23.92 23.98 23.92 23.98 416,307 +0.03(+0.13%)
Mar 15, 2012 23.94 23.96 23.90 23.95 306,353 +0.01(+0.03%)
Mar 14, 2012 23.92 23.94 23.90 23.94 165,173 +0.00(+0.00%)
Mar 13, 2012 23.96 23.96 23.93 23.94 210,917 +0.00(+0.00%)
Mar 12, 2012 23.96 23.96 23.92 23.94 120,311 +0.01(+0.03%)
Mar 09, 2012 23.96 23.96 23.92 23.94 86,428 +0.02(+0.07%)
Mar 08, 2012 23.93 23.95 23.90 23.92 124,069 -0.04(-0.16%)
Mar 07, 2012 23.96 23.96 23.91 23.96 113,439 +0.01(+0.03%)
Mar 06, 2012 23.93 23.96 23.92 23.95 95,108 +0.01(+0.03%)
Mar 05, 2012 23.94 23.96 23.92 23.94 131,228 +0.03(+0.13%)
Mar 02, 2012 23.93 23.97 23.91 23.91 179,004 -0.05(-0.20%)
Mar 01, 2012 23.95 23.97 23.91 23.96 170,166 -0.02(-0.10%)
Feb 29, 2012 23.95 23.99 23.94 23.98 196,927 -0.01(-0.03%)
Feb 28, 2012 23.94 23.99 23.94 23.99 256,330 +0.02(+0.07%)
Feb 27, 2012 23.97 23.97 23.92 23.97 158,030 +0.03(+0.13%)
Feb 24, 2012 23.94 23.97 23.91 23.94 135,580 -0.02(-0.10%)
Feb 23, 2012 24.00 24.00 23.91 23.97 141,125 +0.00(+0.00%)
Feb 22, 2012 23.92 23.97 23.92 23.97 152,570 +0.00(+0.00%)
Feb 21, 2012 23.93 23.97 23.92 23.97 166,630 +0.08(+0.33%)
Feb 17, 2012 23.93 23.93 23.88 23.89 105,887 -0.04(-0.16%)
Feb 16, 2012 23.88 23.94 23.88 23.93 125,818 +0.01(+0.03%)
Feb 15, 2012 23.92 23.92 23.88 23.92 181,668 -0.01(-0.03%)
Feb 14, 2012 23.90 23.93 23.86 23.93 245,141 +0.02(+0.08%)
Feb 13, 2012 23.90 23.91 23.86 23.91 142,753 +0.05(+0.21%)
Feb 10, 2012 23.84 23.89 23.83 23.86 99,616 +0.02(+0.07%)
Feb 09, 2012 23.92 23.92 23.84 23.84 167,188 -0.05(-0.23%)
Feb 08, 2012 23.93 23.96 23.89 23.90 116,714 -0.06(-0.26%)
Feb 07, 2012 23.93 23.96 23.90 23.96 123,212 +0.04(+0.16%)
Feb 06, 2012 23.90 23.97 23.90 23.92 324,969 -0.05(-0.23%)
Feb 03, 2012 23.96 23.98 23.89 23.97 164,734 +0.02(+0.10%)
Feb 02, 2012 23.90 23.95 23.89 23.95 10,478,859 +0.05(+0.20%)
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.