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 31, 2013 24.16 24.16 24.12 24.12 409,723 -0.04(-0.15%)
May 30, 2013 24.16 24.16 24.14 24.16 600,146 -0.00(-0.02%)
May 29, 2013 24.14 24.16 24.12 24.16 418,068 -0.00(-0.02%)
May 28, 2013 24.16 24.19 24.16 24.17 495,850 +0.00(+0.00%)
May 24, 2013 24.16 24.18 24.16 24.17 540,022 -0.01(-0.04%)
May 23, 2013 24.17 24.18 24.15 24.17 864,210 +0.03(+0.11%)
May 22, 2013 24.19 24.19 24.15 24.15 281,568 -0.04(-0.16%)
May 21, 2013 24.19 24.19 24.16 24.19 347,421 +0.01(+0.03%)
May 20, 2013 24.17 24.19 24.16 24.18 221,116 +0.02(+0.06%)
May 17, 2013 24.19 24.19 24.16 24.16 364,745 +0.00(+0.00%)
May 16, 2013 24.18 24.19 24.16 24.16 298,026 -0.02(-0.06%)
May 15, 2013 24.16 24.19 24.16 24.18 730,878 +0.00(+0.02%)
May 13, 2013 24.16 24.18 24.16 24.17 202,890 +0.00(+0.02%)
May 10, 2013 24.19 24.19 24.15 24.17 410,881 +0.01(+0.03%)
May 09, 2013 24.19 24.19 24.16 24.16 294,071 -0.02(-0.06%)
May 08, 2013 24.16 24.19 24.16 24.18 186,440 +0.01(+0.03%)
May 07, 2013 24.18 24.19 24.17 24.17 192,580 -0.02(-0.10%)
May 06, 2013 24.16 24.19 24.16 24.19 196,809 +0.02(+0.06%)
May 03, 2013 24.17 24.19 24.16 24.18 223,983 +0.00(+0.00%)
May 02, 2013 24.19 24.19 24.17 24.18 338,137 -0.01(-0.05%)
May 01, 2013 24.19 24.19 24.18 24.19 325,187 -0.01(-0.05%)
Apr 30, 2013 24.21 24.21 24.18 24.20 231,085 +0.02(+0.06%)
Apr 29, 2013 24.17 24.20 24.17 24.19 352,656 +0.00(+0.02%)
Apr 26, 2013 24.18 24.19 24.17 24.18 236,272 +0.00(+0.02%)
Apr 25, 2013 24.16 24.18 24.16 24.18 456,740 +0.02(+0.06%)
Apr 24, 2013 24.18 24.18 24.15 24.16 325,982 +0.00(+0.00%)
Apr 23, 2013 24.16 24.18 24.16 24.16 237,063 -0.01(-0.03%)
Apr 22, 2013 24.16 24.18 24.16 24.17 231,119 +0.02(+0.10%)
Apr 19, 2013 24.16 24.17 24.15 24.15 213,882 -0.02(-0.06%)
Apr 18, 2013 24.16 24.17 24.15 24.16 240,030 -0.01(-0.03%)
Apr 17, 2013 24.18 24.18 24.15 24.17 394,247 +0.00(+0.00%)
Apr 16, 2013 24.18 24.18 24.16 24.17 277,081 +0.00(+0.00%)
Apr 15, 2013 24.16 24.17 24.16 24.17 201,036 +0.01(+0.03%)
Apr 12, 2013 24.16 24.17 24.15 24.16 291,399 +0.01(+0.03%)
Apr 11, 2013 24.14 24.19 24.13 24.16 1,464,360 +0.02(+0.08%)
Apr 10, 2013 24.14 24.16 24.13 24.14 272,982 -0.00(-0.02%)
Apr 09, 2013 24.15 24.18 24.14 24.14 395,551 -0.02(-0.06%)
Apr 08, 2013 24.15 24.17 24.14 24.16 265,879 +0.00(+0.02%)
Apr 05, 2013 24.12 24.16 24.12 24.15 257,027 +0.00(+0.02%)
Apr 04, 2013 24.15 24.16 24.14 24.15 297,576 -0.01(-0.03%)
Apr 03, 2013 24.15 24.16 24.13 24.16 296,399 +0.00(+0.00%)
Apr 02, 2013 24.14 24.16 24.13 24.16 2,054,084 -0.00(-0.02%)
Apr 01, 2013 24.14 24.16 24.14 24.16 487,610 +0.02(+0.08%)
Mar 28, 2013 24.16 24.16 24.12 24.14 280,919 -0.01(-0.03%)
Mar 27, 2013 24.15 24.16 24.13 24.15 247,609 -0.00(-0.02%)
Mar 26, 2013 24.16 24.16 24.13 24.15 224,772 +0.01(+0.05%)
Mar 25, 2013 24.14 24.17 24.14 24.14 212,757 +0.00(+0.00%)
Mar 22, 2013 24.15 24.16 24.13 24.14 480,079 +0.00(+0.00%)
Mar 21, 2013 24.17 24.17 24.13 24.14 255,682 -0.02(-0.10%)
Mar 20, 2013 24.16 24.17 24.14 24.16 296,360 +0.01(+0.03%)
Mar 19, 2013 24.15 24.16 24.14 24.16 241,301 -0.02(-0.06%)
Mar 18, 2013 24.16 24.17 24.15 24.17 295,627 +0.01(+0.05%)
Mar 15, 2013 24.16 24.16 24.15 24.16 198,232 +0.02(+0.08%)
Mar 14, 2013 24.17 24.18 24.14 24.14 285,729 -0.02(-0.10%)
Mar 13, 2013 24.15 24.17 24.14 24.16 283,485 +0.02(+0.10%)
Mar 12, 2013 24.16 24.17 24.14 24.14 622,724 +0.00(+0.00%)
Mar 11, 2013 24.15 24.16 24.14 24.14 285,829 +0.00(+0.02%)
Mar 08, 2013 24.13 24.15 24.12 24.14 295,085 +0.00(+0.01%)
Mar 07, 2013 24.13 24.15 24.13 24.13 197,031 -0.02(-0.06%)
Mar 06, 2013 24.14 24.16 24.13 24.15 284,205 -0.01(-0.03%)
Mar 05, 2013 24.16 24.16 24.12 24.16 304,948 +0.02(+0.07%)
Mar 04, 2013 24.16 24.16 24.13 24.14 254,999 -0.03(-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.