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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.67 24.67 24.64 24.65 537,575 -0.00(-0.02%)
May 28, 2015 24.65 24.67 24.63 24.65 388,334 -0.00(-0.02%)
May 27, 2015 24.67 24.67 24.63 24.66 834,144 +0.00(+0.00%)
May 26, 2015 24.65 24.67 24.64 24.66 502,864 -0.01(-0.05%)
May 22, 2015 24.68 24.67 24.67 24.67 265,552 -0.03(-0.11%)
May 21, 2015 24.69 24.70 24.67 24.70 575,958 +0.02(+0.07%)
May 20, 2015 24.68 24.69 24.66 24.68 591,970 +0.00(+0.00%)
May 19, 2015 24.69 24.69 24.66 24.68 717,839 -0.02(-0.07%)
May 18, 2015 24.74 24.74 24.70 24.70 401,673 -0.04(-0.16%)
May 15, 2015 24.70 24.75 24.70 24.74 869,035 +0.03(+0.11%)
May 14, 2015 24.70 24.71 24.70 24.71 666,801 +0.02(+0.08%)
May 13, 2015 24.67 24.71 24.67 24.69 861,240 +0.02(+0.07%)
May 12, 2015 24.67 24.69 24.65 24.67 1,237,758 +0.00(+0.00%)
May 11, 2015 24.71 24.71 24.67 24.67 515,397 -0.02(-0.10%)
May 08, 2015 24.69 24.73 24.69 24.70 1,527,426 +0.02(+0.07%)
May 07, 2015 24.66 24.69 24.66 24.68 894,165 +0.02(+0.07%)
May 06, 2015 24.67 24.70 24.64 24.67 1,280,538 +0.02(+0.06%)
May 05, 2015 24.67 24.68 24.64 24.65 595,935 -0.02(-0.06%)
May 04, 2015 24.66 24.68 24.66 24.67 324,247 -0.02(-0.10%)
May 01, 2015 24.67 24.69 24.65 24.69 345,767 +0.04(+0.15%)
Apr 30, 2015 24.68 24.68 24.65 24.65 461,037 -0.02(-0.06%)
Apr 29, 2015 24.68 24.68 24.65 24.67 1,038,632 -0.03(-0.13%)
Apr 28, 2015 24.70 24.70 24.68 24.70 346,561 +0.00(+0.00%)
Apr 27, 2015 24.70 24.72 24.69 24.70 1,524,522 +0.02(+0.07%)
Apr 24, 2015 24.67 24.70 24.67 24.69 475,280 +0.00(+0.02%)
Apr 23, 2015 24.65 24.69 24.65 24.68 289,270 +0.01(+0.05%)
Apr 22, 2015 24.69 24.69 24.65 24.67 178,028 +0.00(+0.00%)
Apr 21, 2015 24.67 24.69 24.66 24.67 342,614 +0.00(+0.00%)
Apr 20, 2015 24.69 24.70 24.67 24.67 488,145 +0.00(+0.00%)
Apr 17, 2015 24.69 24.69 24.67 24.67 256,905 -0.01(-0.03%)
Apr 16, 2015 24.69 24.72 24.67 24.68 1,895,073 -0.02(-0.06%)
Apr 15, 2015 24.68 24.71 24.68 24.69 357,665 +0.02(+0.06%)
Apr 14, 2015 24.68 24.70 24.68 24.68 314,138 -0.02(-0.06%)
Apr 13, 2015 24.67 24.69 24.66 24.69 289,361 +0.01(+0.03%)
Apr 10, 2015 24.66 24.69 24.66 24.69 269,007 +0.02(+0.10%)
Apr 09, 2015 24.66 24.69 24.65 24.66 444,399 -0.01(-0.03%)
Apr 08, 2015 24.68 24.69 24.66 24.67 536,972 +0.00(+0.00%)
Apr 07, 2015 24.70 24.70 24.65 24.67 510,424 -0.01(-0.03%)
Apr 06, 2015 24.69 24.72 24.68 24.68 348,798 -0.01(-0.03%)
Apr 02, 2015 24.66 24.69 24.69 24.69 1,238,914 +0.02(+0.07%)
Apr 01, 2015 24.65 24.69 24.65 24.67 669,702 +0.00(+0.01%)
Mar 31, 2015 24.62 24.68 24.62 24.67 1,263,649 +0.02(+0.06%)
Mar 30, 2015 24.62 24.65 24.62 24.65 662,199 +0.05(+0.20%)
Mar 27, 2015 24.61 24.61 24.60 24.60 287,084 +0.00(+0.00%)
Mar 26, 2015 24.59 24.60 24.59 24.60 758,328 -0.01(-0.03%)
Mar 25, 2015 24.59 24.61 24.59 24.61 766,895 +0.01(+0.03%)
Mar 24, 2015 24.59 24.61 24.59 24.60 673,188 +0.00(+0.00%)
Mar 23, 2015 24.59 24.61 24.57 24.60 1,179,796 +0.01(+0.03%)
Mar 20, 2015 24.57 24.59 24.57 24.59 371,497 +0.04(+0.16%)
Mar 19, 2015 24.57 24.59 24.55 24.55 713,838 -0.04(-0.16%)
Mar 18, 2015 24.55 24.61 24.55 24.59 696,622 +0.02(+0.10%)
Mar 17, 2015 24.56 24.58 24.56 24.57 356,938 +0.01(+0.03%)
Mar 16, 2015 24.56 24.58 24.55 24.56 390,983 -0.02(-0.07%)
Mar 13, 2015 24.57 24.59 24.55 24.58 681,707 +0.03(+0.13%)
Mar 12, 2015 24.58 24.59 24.55 24.55 710,015 -0.03(-0.13%)
Mar 11, 2015 24.57 24.59 24.55 24.58 338,437 +0.03(+0.13%)
Mar 10, 2015 24.57 24.59 24.55 24.55 541,726 -0.02(-0.10%)
Mar 09, 2015 24.56 24.59 24.56 24.57 376,081 -0.02(-0.07%)
Mar 06, 2015 24.58 24.59 24.55 24.59 539,894 -0.02(-0.07%)
Mar 05, 2015 24.59 24.61 24.59 24.60 520,216 +0.02(+0.07%)
Mar 04, 2015 24.61 24.58 24.57 24.59 738,253 +0.01(+0.03%)
Mar 03, 2015 24.59 24.59 24.58 24.58 513,326 -0.02(-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.