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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.15 24.15 24.10 24.12 39,855 -0.01(-0.05%)
Jun 29, 2010 24.14 24.16 24.11 24.13 17,526 +0.02(+0.08%)
Jun 25, 2010 24.11 24.11 24.06 24.11 38,543 +0.02(+0.07%)
Jun 24, 2010 24.08 24.10 24.06 24.10 32,996 +0.03(+0.13%)
Jun 23, 2010 24.13 24.13 24.06 24.06 219,174 -0.00(-0.02%)
Jun 22, 2010 24.05 24.10 24.03 24.07 482,031 +0.03(+0.12%)
Jun 21, 2010 24.10 24.10 24.04 24.04 69,343 -0.04(-0.16%)
Jun 18, 2010 24.08 24.11 24.07 24.08 48,841 +0.01(+0.06%)
Jun 17, 2010 24.06 24.08 24.03 24.07 32,081 +0.00(+0.01%)
Jun 16, 2010 24.07 24.07 24.03 24.06 9,024 +0.00(+0.00%)
Jun 15, 2010 24.06 24.06 24.00 24.06 284,586 +0.06(+0.26%)
Jun 14, 2010 23.98 24.03 23.98 24.00 25,285 +0.00(+0.01%)
Jun 11, 2010 24.02 24.02 23.98 24.00 169,079 -0.02(-0.10%)
Jun 10, 2010 24.07 24.07 24.00 24.02 43,051 -0.04(-0.16%)
Jun 09, 2010 24.08 24.08 24.02 24.06 21,319 +0.02(+0.09%)
Jun 08, 2010 24.10 24.10 24.04 24.04 33,241 -0.06(-0.27%)
Jun 07, 2010 24.02 24.10 24.02 24.10 9,320 +0.04(+0.15%)
Jun 04, 2010 24.07 24.08 24.01 24.07 9,571 +0.06(+0.25%)
Jun 03, 2010 24.07 24.07 24.00 24.01 29,665 +0.01(+0.03%)
Jun 02, 2010 24.02 24.07 24.00 24.00 62,120 -0.09(-0.37%)
Jun 01, 2010 24.09 24.10 24.05 24.09 19,694 +0.03(+0.13%)
May 28, 2010 24.06 24.11 24.05 24.06 16,819 +0.00(+0.00%)
May 27, 2010 24.11 24.11 24.01 24.06 52,156 +0.01(+0.03%)
May 26, 2010 24.08 24.09 24.03 24.05 47,229 -0.03(-0.13%)
May 25, 2010 24.06 24.12 24.05 24.08 76,370 +0.01(+0.03%)
May 24, 2010 24.08 24.09 24.06 24.07 122,610 -0.04(-0.15%)
May 21, 2010 24.13 24.13 24.08 24.11 30,244 +0.01(+0.05%)
May 20, 2010 24.10 24.14 24.09 24.10 88,514 -0.02(-0.10%)
May 19, 2010 24.14 24.14 24.11 24.12 1,292,796 -0.02(-0.10%)
May 18, 2010 24.14 24.14 24.09 24.14 25,640 +0.02(+0.09%)
May 17, 2010 24.14 24.14 24.08 24.12 19,432 +0.04(+0.15%)
May 14, 2010 24.09 24.12 24.08 24.09 84,892 -0.02(-0.07%)
May 13, 2010 24.10 24.10 24.07 24.10 38,629 +0.00(+0.00%)
May 12, 2010 24.14 24.14 24.06 24.10 213,638 -0.02(-0.07%)
May 11, 2010 24.11 24.12 24.09 24.12 109,958 -0.01(-0.03%)
May 10, 2010 24.11 24.14 24.10 24.13 245,556 +0.06(+0.23%)
May 07, 2010 24.10 24.14 24.07 24.07 80,193 -0.05(-0.20%)
May 06, 2010 24.14 24.18 24.08 24.12 114,540 +0.00(+0.00%)
May 05, 2010 24.12 24.13 24.10 24.12 100,932 -0.01(-0.03%)
May 04, 2010 24.17 24.17 24.12 24.13 87,011 -0.02(-0.07%)
May 03, 2010 24.18 24.18 24.14 24.14 51,011 -0.04(-0.16%)
Apr 30, 2010 24.21 24.21 24.15 24.18 229,136 -0.00(-0.01%)
Apr 29, 2010 24.19 24.19 24.16 24.18 147,951 +0.00(+0.00%)
Apr 28, 2010 24.18 24.19 24.14 24.18 372,044 +0.01(+0.03%)
Apr 27, 2010 24.16 24.18 24.16 24.18 64,509 +0.03(+0.13%)
Apr 26, 2010 24.18 24.18 24.13 24.14 112,024 -0.02(-0.07%)
Apr 23, 2010 24.15 24.17 24.13 24.16 34,453 -0.01(-0.03%)
Apr 22, 2010 24.19 24.20 24.15 24.17 82,401 -0.02(-0.07%)
Apr 21, 2010 24.20 24.20 24.16 24.18 73,249 +0.01(+0.03%)
Apr 20, 2010 24.20 24.20 24.15 24.18 44,849 -0.02(-0.07%)
Apr 19, 2010 24.23 24.23 24.18 24.19 18,772 -0.02(-0.07%)
Apr 16, 2010 24.18 24.21 24.15 24.21 36,709 +0.07(+0.28%)
Apr 15, 2010 24.17 24.18 24.14 24.14 38,627 -0.03(-0.11%)
Apr 14, 2010 24.17 24.18 24.13 24.17 133,576 +0.01(+0.03%)
Apr 13, 2010 24.15 24.16 24.13 24.16 21,102 +0.01(+0.03%)
Apr 12, 2010 24.12 24.15 24.10 24.15 45,830 +0.02(+0.10%)
Apr 09, 2010 24.12 24.13 24.09 24.13 135,096 +0.03(+0.13%)
Apr 08, 2010 24.12 24.14 24.10 24.10 62,386 -0.02(-0.07%)
Apr 07, 2010 24.10 24.13 24.09 24.11 39,883 +0.01(+0.03%)
Apr 06, 2010 24.12 24.12 24.06 24.10 65,638 +0.04(+0.17%)
Apr 05, 2010 24.11 24.11 24.06 24.06 43,457 -0.07(-0.30%)
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.