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

31.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.77 30.77 30.73 30.73 321,642 -0.04(-0.15%)
May 30, 2013 30.78 30.78 30.75 30.77 471,128 -0.01(-0.02%)
May 29, 2013 30.75 30.78 30.72 30.78 328,193 -0.00(-0.02%)
May 28, 2013 30.78 30.81 30.77 30.79 389,253 +0.00(+0.00%)
May 24, 2013 30.77 30.80 30.77 30.78 423,929 -0.01(-0.04%)
May 23, 2013 30.79 30.80 30.76 30.80 678,424 +0.04(+0.11%)
May 22, 2013 30.82 30.82 30.76 30.76 221,037 -0.05(-0.16%)
May 21, 2013 30.81 30.82 30.78 30.81 272,733 +0.01(+0.03%)
May 20, 2013 30.79 30.82 30.77 30.80 173,581 +0.02(+0.06%)
May 17, 2013 30.81 30.82 30.77 30.78 286,333 +0.00(+0.00%)
May 16, 2013 30.80 30.81 30.78 30.78 233,957 -0.02(-0.06%)
May 15, 2013 30.78 30.82 30.78 30.80 573,755 +0.00(+0.02%)
May 13, 2013 30.78 30.80 30.77 30.80 159,273 +0.00(+0.02%)
May 10, 2013 30.81 30.81 30.76 30.79 322,551 +0.01(+0.03%)
May 09, 2013 30.82 30.82 30.78 30.78 230,852 -0.02(-0.06%)
May 08, 2013 30.78 30.81 30.77 30.80 146,360 +0.01(+0.03%)
May 07, 2013 30.80 30.82 30.79 30.79 151,180 -0.03(-0.10%)
May 06, 2013 30.78 30.82 30.78 30.82 154,500 +0.02(+0.06%)
May 03, 2013 30.79 30.81 30.78 30.80 175,832 +0.00(+0.00%)
May 02, 2013 30.81 30.82 30.78 30.80 265,445 -0.02(-0.05%)
May 01, 2013 30.81 30.82 30.80 30.82 255,279 -0.01(-0.05%)
Apr 30, 2013 30.84 30.84 30.80 30.83 181,407 +0.02(+0.06%)
Apr 29, 2013 30.79 30.83 30.79 30.81 276,843 +0.00(+0.02%)
Apr 26, 2013 30.80 30.81 30.79 30.80 185,479 +0.01(+0.02%)
Apr 25, 2013 30.78 30.80 30.78 30.80 358,551 +0.02(+0.06%)
Apr 24, 2013 30.80 30.80 30.76 30.78 255,903 +0.00(+0.00%)
Apr 23, 2013 30.77 30.80 30.77 30.78 186,100 -0.01(-0.03%)
Apr 22, 2013 30.78 30.80 30.77 30.79 181,434 +0.03(+0.10%)
Apr 19, 2013 30.77 30.79 30.76 30.76 167,902 -0.02(-0.06%)
Apr 18, 2013 30.78 30.79 30.76 30.78 188,429 -0.01(-0.03%)
Apr 17, 2013 30.80 30.80 30.76 30.79 309,493 +0.00(+0.00%)
Apr 16, 2013 30.80 30.80 30.77 30.79 217,515 +0.00(+0.00%)
Apr 15, 2013 30.78 30.79 30.77 30.79 157,818 +0.01(+0.03%)
Apr 12, 2013 30.78 30.79 30.76 30.78 228,755 +0.01(+0.03%)
Apr 11, 2013 30.75 30.81 30.74 30.77 1,149,554 +0.02(+0.08%)
Apr 10, 2013 30.75 30.78 30.74 30.75 214,297 -0.00(-0.02%)
Apr 09, 2013 30.76 30.80 30.75 30.75 310,516 -0.02(-0.06%)
Apr 08, 2013 30.77 30.79 30.75 30.77 208,721 +0.01(+0.02%)
Apr 05, 2013 30.73 30.78 30.73 30.76 201,772 +0.00(+0.02%)
Apr 04, 2013 30.76 30.77 30.75 30.76 233,604 -0.01(-0.03%)
Apr 03, 2013 30.76 30.77 30.74 30.77 232,680 +0.00(+0.00%)
Apr 02, 2013 30.75 30.77 30.74 30.77 1,612,500 -0.00(-0.02%)
Apr 01, 2013 30.75 30.78 30.75 30.77 382,785 +0.02(+0.08%)
Mar 28, 2013 30.77 30.77 30.72 30.75 220,528 -0.01(-0.03%)
Mar 27, 2013 30.76 30.78 30.74 30.76 194,379 -0.00(-0.02%)
Mar 26, 2013 30.78 30.78 30.74 30.76 176,451 +0.01(+0.05%)
Mar 25, 2013 30.75 30.79 30.75 30.75 167,019 +0.00(+0.00%)
Mar 22, 2013 30.76 30.78 30.74 30.75 376,873 +0.00(+0.00%)
Mar 21, 2013 30.79 30.79 30.74 30.75 200,716 -0.03(-0.10%)
Mar 20, 2013 30.77 30.79 30.75 30.78 232,649 +0.01(+0.03%)
Mar 19, 2013 30.76 30.78 30.75 30.77 189,427 -0.02(-0.06%)
Mar 18, 2013 30.77 30.79 30.76 30.79 232,074 +0.02(+0.05%)
Mar 15, 2013 30.78 30.78 30.76 30.77 155,617 +0.02(+0.08%)
Mar 14, 2013 30.79 30.80 30.75 30.75 224,304 -0.03(-0.10%)
Mar 13, 2013 30.76 30.79 30.75 30.78 222,542 +0.03(+0.10%)
Mar 12, 2013 30.78 30.79 30.75 30.75 488,852 +0.00(+0.00%)
Mar 11, 2013 30.76 30.78 30.75 30.75 224,382 +0.00(+0.02%)
Mar 08, 2013 30.74 30.76 30.73 30.75 231,648 +0.00(+0.01%)
Mar 07, 2013 30.74 30.76 30.74 30.74 154,674 -0.02(-0.06%)
Mar 06, 2013 30.75 30.78 30.74 30.76 223,107 -0.01(-0.03%)
Mar 05, 2013 30.78 30.78 30.73 30.77 239,391 +0.02(+0.07%)
Mar 04, 2013 30.78 30.78 30.74 30.75 200,180 -0.04(-0.13%)
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.