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

31.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.06 30.06 30.00 30.02 32,022 -0.02(-0.05%)
Jun 29, 2010 30.05 30.07 30.00 30.04 14,082 +0.02(+0.08%)
Jun 25, 2010 30.01 30.01 29.95 30.01 30,968 +0.02(+0.07%)
Jun 24, 2010 29.97 30.00 29.94 29.99 26,511 +0.04(+0.13%)
Jun 23, 2010 30.03 30.03 29.94 29.95 176,098 -0.01(-0.02%)
Jun 22, 2010 29.93 30.00 29.91 29.96 387,293 +0.03(+0.12%)
Jun 21, 2010 30.00 30.00 29.92 29.92 55,715 -0.05(-0.16%)
Jun 18, 2010 29.97 30.01 29.96 29.97 39,242 +0.02(+0.06%)
Jun 17, 2010 29.94 29.97 29.90 29.95 25,776 +0.00(+0.01%)
Jun 16, 2010 29.96 29.96 29.91 29.95 7,251 +0.00(+0.00%)
Jun 15, 2010 29.95 29.95 29.87 29.95 228,654 +0.08(+0.26%)
Jun 14, 2010 29.85 29.91 29.84 29.87 20,316 +0.00(+0.01%)
Jun 11, 2010 29.89 29.89 29.85 29.87 135,849 -0.03(-0.10%)
Jun 10, 2010 29.96 29.96 29.87 29.90 34,590 -0.05(-0.16%)
Jun 09, 2010 29.97 29.97 29.90 29.95 17,129 +0.03(+0.09%)
Jun 08, 2010 30.00 30.00 29.92 29.92 26,708 -0.08(-0.27%)
Jun 07, 2010 29.90 30.00 29.90 30.00 7,489 +0.05(+0.15%)
Jun 04, 2010 29.95 29.97 29.88 29.95 7,690 +0.07(+0.25%)
Jun 03, 2010 29.96 29.96 29.87 29.88 23,835 +0.01(+0.03%)
Jun 02, 2010 29.89 29.95 29.87 29.87 49,911 -0.11(-0.37%)
Jun 01, 2010 29.99 29.99 29.93 29.98 15,824 +0.04(+0.13%)
May 28, 2010 29.94 30.01 29.93 29.94 13,514 +0.00(+0.00%)
May 27, 2010 30.01 30.01 29.88 29.94 41,906 +0.01(+0.03%)
May 26, 2010 29.97 29.98 29.91 29.93 37,947 -0.04(-0.13%)
May 25, 2010 29.94 30.02 29.93 29.97 61,361 +0.01(+0.03%)
May 24, 2010 29.97 29.98 29.94 29.96 98,513 -0.04(-0.15%)
May 21, 2010 30.03 30.03 29.97 30.00 24,300 +0.01(+0.05%)
May 20, 2010 30.00 30.04 29.98 29.99 71,118 -0.03(-0.10%)
May 19, 2010 30.05 30.05 30.01 30.02 1,038,710 -0.03(-0.10%)
May 18, 2010 30.05 30.05 29.98 30.05 20,601 +0.03(+0.09%)
May 17, 2010 30.04 30.05 29.97 30.02 15,613 +0.04(+0.15%)
May 14, 2010 29.98 30.02 29.97 29.98 68,208 -0.02(-0.07%)
May 13, 2010 29.99 30.00 29.96 30.00 31,037 +0.00(+0.00%)
May 12, 2010 30.04 30.04 29.95 30.00 171,650 -0.02(-0.07%)
May 11, 2010 30.01 30.02 29.98 30.02 88,347 -0.01(-0.03%)
May 10, 2010 30.01 30.04 30.00 30.03 197,295 +0.07(+0.23%)
May 07, 2010 29.99 30.05 29.96 29.96 64,432 -0.06(-0.20%)
May 06, 2010 30.04 30.09 29.97 30.02 92,029 +0.00(+0.00%)
May 05, 2010 30.02 30.03 29.99 30.02 81,095 -0.01(-0.03%)
May 04, 2010 30.08 30.08 30.02 30.03 69,910 -0.02(-0.07%)
May 03, 2010 30.09 30.09 30.05 30.05 40,986 -0.05(-0.16%)
Apr 30, 2010 30.13 30.13 30.06 30.10 184,102 -0.00(-0.01%)
Apr 29, 2010 30.11 30.11 30.07 30.10 118,873 +0.00(+0.00%)
Apr 28, 2010 30.09 30.11 30.05 30.10 298,923 +0.01(+0.03%)
Apr 27, 2010 30.07 30.09 30.07 30.09 51,831 +0.04(+0.13%)
Apr 26, 2010 30.10 30.10 30.03 30.05 90,007 -0.02(-0.07%)
Apr 23, 2010 30.06 30.08 30.03 30.07 27,682 -0.01(-0.03%)
Apr 22, 2010 30.11 30.12 30.06 30.08 66,206 -0.02(-0.07%)
Apr 21, 2010 30.12 30.12 30.07 30.10 58,853 +0.01(+0.03%)
Apr 20, 2010 30.12 30.12 30.06 30.09 36,035 -0.02(-0.07%)
Apr 19, 2010 30.16 30.16 30.09 30.11 15,083 -0.02(-0.07%)
Apr 16, 2010 30.10 30.13 30.06 30.13 29,495 +0.08(+0.28%)
Apr 15, 2010 30.08 30.10 30.04 30.05 31,036 -0.03(-0.11%)
Apr 14, 2010 30.08 30.09 30.03 30.08 107,323 +0.01(+0.03%)
Apr 13, 2010 30.06 30.07 30.03 30.07 16,955 +0.01(+0.03%)
Apr 12, 2010 30.02 30.06 30.00 30.06 36,823 +0.03(+0.10%)
Apr 09, 2010 30.02 30.03 29.98 30.03 108,545 +0.04(+0.13%)
Apr 08, 2010 30.02 30.05 29.99 29.99 50,125 -0.02(-0.07%)
Apr 07, 2010 30.00 30.03 29.98 30.01 32,045 +0.01(+0.03%)
Apr 06, 2010 30.02 30.02 29.95 30.00 52,738 +0.05(+0.17%)
Apr 05, 2010 30.01 30.01 29.95 29.95 34,916 -0.09(-0.30%)
Apr 01, 2010 30.07 30.04 30.04 30.04 150,000 -0.02(-0.07%)
Mar 31, 2010 30.06 30.08 30.03 30.06 23,760 +0.04(+0.13%)
Mar 30, 2010 30.08 30.08 30.01 30.02 82,821 -0.01(-0.03%)
Mar 29, 2010 30.05 30.06 30.02 30.03 76,603 -0.01(-0.03%)
Mar 26, 2010 29.99 30.05 29.99 30.04 100,413 +0.05(+0.17%)
Mar 25, 2010 30.00 30.03 29.99 29.99 39,688 -0.03(-0.10%)
Mar 24, 2010 30.06 30.06 30.00 30.02 49,962 -0.04(-0.13%)
Mar 23, 2010 30.06 30.06 30.02 30.06 23,034 +0.03(+0.10%)
Mar 22, 2010 30.08 30.08 30.03 30.03 25,400 -0.04(-0.13%)
Mar 19, 2010 30.09 30.09 30.04 30.07 35,125 +0.01(+0.03%)
Mar 18, 2010 30.09 30.09 30.02 30.06 32,234 -0.02(-0.07%)
Mar 17, 2010 30.03 30.08 30.03 30.08 53,706 +0.01(+0.03%)
Mar 16, 2010 30.05 30.07 30.01 30.07 37,656 +0.01(+0.03%)
Mar 15, 2010 30.05 30.06 30.02 30.06 41,294 +0.05(+0.17%)
Mar 12, 2010 30.05 30.05 30.01 30.01 45,266 -0.05(-0.17%)
Mar 11, 2010 30.07 30.07 30.03 30.06 11,287 +0.00(+0.00%)
Mar 10, 2010 30.05 30.09 30.04 30.06 893,886 +0.00(+0.00%)
Mar 09, 2010 30.04 30.07 30.03 30.06 9,495 +0.02(+0.07%)
Mar 08, 2010 30.02 30.04 29.98 30.04 23,022 +0.01(+0.03%)
Mar 05, 2010 30.01 30.03 30.01 30.03 17,033 +0.00(+0.00%)
Mar 04, 2010 30.05 30.05 30.01 30.03 6,312 -0.02(-0.07%)
Mar 03, 2010 30.07 30.07 30.05 30.05 18,801 -0.03(-0.10%)
Mar 02, 2010 30.13 30.13 30.06 30.08 46,275 -0.02(-0.07%)
Mar 01, 2010 30.11 30.12 30.09 30.10 58,529 +0.02(+0.07%)
Feb 26, 2010 30.10 30.10 30.07 30.08 26,344 -0.01(-0.03%)
Feb 25, 2010 30.09 30.09 30.07 30.09 10,498 +0.01(+0.03%)
Feb 24, 2010 30.07 30.08 30.05 30.08 41,248 -0.01(-0.03%)
Feb 23, 2010 30.04 30.11 30.04 30.09 125,540 +0.05(+0.17%)
Feb 22, 2010 30.05 30.07 29.99 30.04 26,378 +0.04(+0.13%)
Feb 19, 2010 30.03 30.03 29.95 30.00 16,064 -0.03(-0.10%)
Feb 18, 2010 30.05 30.05 30.01 30.03 21,006 -0.01(-0.03%)
Feb 17, 2010 30.06 30.06 30.02 30.04 139,310 -0.01(-0.03%)
Feb 16, 2010 30.09 30.09 30.02 30.05 18,974 +0.02(+0.08%)
Feb 12, 2010 30.06 30.03 30.03 30.03 53,700 -0.02(-0.08%)
Feb 11, 2010 30.03 30.05 30.01 30.05 58,158 +0.01(+0.03%)
Feb 10, 2010 30.09 30.09 30.02 30.04 17,587 +0.00(+0.00%)
Feb 09, 2010 30.10 30.10 30.02 30.04 36,574 -0.02(-0.07%)
Feb 08, 2010 30.10 30.10 30.03 30.06 20,895 -0.04(-0.13%)
Feb 05, 2010 30.13 30.13 30.08 30.10 20,754 +0.02(+0.07%)
Feb 04, 2010 30.12 30.12 30.08 30.08 24,811 +0.02(+0.07%)
Feb 03, 2010 30.07 30.08 30.00 30.06 171,458 +0.00(+0.00%)
Feb 02, 2010 30.06 30.08 30.00 30.06 179,953 +0.00(+0.00%)
Feb 01, 2010 30.06 30.06 30.00 30.06 10,917 -0.01(-0.03%)
Jan 29, 2010 29.99 30.07 29.99 30.07 15,305 +0.03(+0.10%)
Jan 28, 2010 30.05 30.08 29.95 30.04 62,012 -0.06(-0.20%)
Jan 27, 2010 30.14 30.14 30.09 30.10 16,722 -0.04(-0.13%)
Jan 26, 2010 30.15 30.15 30.10 30.14 8,106 -0.01(-0.03%)
Jan 25, 2010 30.15 30.16 30.13 30.15 197,833 +0.00(+0.00%)
Jan 22, 2010 30.15 30.15 30.13 30.15 18,633 +0.03(+0.10%)
Jan 21, 2010 30.11 30.12 30.08 30.12 14,082 +0.04(+0.13%)
Jan 20, 2010 30.11 30.11 30.01 30.08 45,106 -0.02(-0.07%)
Jan 19, 2010 30.18 30.18 30.09 30.10 48,103 +0.02(+0.07%)
Jan 15, 2010 30.10 30.08 30.08 30.08 24,600 +0.02(+0.07%)
Jan 14, 2010 30.11 30.11 30.03 30.06 19,109 +0.00(+0.00%)
Jan 13, 2010 30.06 30.09 30.05 30.06 111,514 -0.05(-0.17%)
Jan 12, 2010 30.09 30.11 30.09 30.11 13,789 -0.01(-0.03%)
Jan 11, 2010 30.15 30.15 30.08 30.12 52,422 +0.06(+0.20%)
Jan 08, 2010 30.06 30.09 30.01 30.06 74,044 +0.00(+0.00%)
Jan 07, 2010 30.08 30.08 29.93 30.06 55,427 +0.00(+0.00%)
Jan 06, 2010 29.91 30.06 29.91 30.06 53,881 +0.02(+0.07%)
Jan 05, 2010 30.00 30.05 30.00 30.04 66,433 +0.01(+0.02%)
Jan 04, 2010 30.06 30.06 29.98 30.04 57,883 -0.01(-0.02%)
Dec 31, 2009 30.04 30.04 30.04 0 +0.04(+0.13%)
Dec 30, 2009 30.10 30.10 29.96 30.00 25,727 -0.04(-0.15%)
Dec 29, 2009 30.07 30.07 29.98 30.04 10,932 -0.02(-0.05%)
Dec 28, 2009 30.08 30.09 30.05 30.06 6,366 -0.04(-0.13%)
Dec 24, 2009 30.03 30.11 30.03 30.10 5,400 +0.02(+0.07%)
Dec 23, 2009 30.20 30.20 30.04 30.08 51,043 -0.09(-0.31%)
Dec 22, 2009 30.30 30.30 30.17 30.17 104,042 -0.11(-0.35%)
Dec 21, 2009 30.26 30.32 30.20 30.28 166,240 -0.12(-0.39%)
Dec 18, 2009 30.45 30.45 30.34 30.40 47,880 +0.00(+0.00%)
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.