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 (%)
May 31, 2018 27.48 27.50 27.46 27.46 460,019 -0.02(-0.07%)
May 30, 2018 27.49 27.52 27.47 27.48 803,447 -0.03(-0.10%)
May 29, 2018 27.45 27.53 27.45 27.51 509,171 +0.05(+0.17%)
May 25, 2018 27.46 27.46 27.46 0 +0.03(+0.10%)
May 24, 2018 27.41 27.46 27.41 27.44 412,887 +0.01(+0.03%)
May 23, 2018 27.39 27.43 27.38 27.43 723,597 +0.04(+0.13%)
May 22, 2018 27.38 27.40 27.37 27.39 628,080 +0.01(+0.03%)
May 21, 2018 27.38 27.40 27.38 27.38 245,860 -0.01(-0.03%)
May 18, 2018 27.39 27.40 27.38 27.39 330,813 +0.01(+0.05%)
May 17, 2018 27.36 27.39 27.36 27.38 331,056 +0.00(+0.02%)
May 16, 2018 27.36 27.39 27.36 27.37 562,608 +0.00(+0.00%)
May 15, 2018 27.36 27.38 27.36 27.37 511,131 -0.01(-0.03%)
May 14, 2018 27.36 27.39 27.36 27.38 409,501 +0.00(+0.00%)
May 11, 2018 27.39 27.39 27.37 27.38 327,187 -0.01(-0.03%)
May 10, 2018 27.38 27.39 27.37 27.39 508,192 +0.01(+0.03%)
May 09, 2018 27.37 27.39 27.36 27.38 330,128 +0.00(+0.00%)
May 08, 2018 27.36 27.39 27.36 27.38 554,991 +0.01(+0.03%)
May 07, 2018 27.39 27.40 27.37 27.37 997,295 +0.00(+0.00%)
May 04, 2018 27.36 27.39 27.36 27.37 280,819 -0.02(-0.07%)
May 03, 2018 27.37 27.40 27.37 27.39 605,731 +0.01(+0.03%)
May 02, 2018 27.36 27.38 27.35 27.38 419,249 +0.04(+0.13%)
May 01, 2018 27.38 27.38 27.35 27.35 484,052 -0.03(-0.09%)
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%)
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.