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

31.28 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.52 30.54 30.49 30.54 79,765 +0.04(+0.13%)
Jun 29, 2011 30.54 30.54 30.49 30.50 223,302 +0.01(+0.03%)
Jun 28, 2011 30.56 30.56 30.49 30.49 334,655 -0.07(-0.23%)
Jun 27, 2011 30.58 30.58 30.53 30.56 159,503 -0.02(-0.07%)
Jun 24, 2011 30.54 30.59 30.52 30.58 135,114 +0.03(+0.10%)
Jun 23, 2011 30.52 30.57 30.51 30.55 125,679 +0.03(+0.10%)
Jun 22, 2011 30.49 30.55 30.49 30.52 71,456 +0.05(+0.16%)
Jun 21, 2011 30.52 30.53 30.47 30.47 100,639 -0.05(-0.16%)
Jun 20, 2011 30.51 30.52 30.49 30.52 32,709 +0.00(+0.00%)
Jun 17, 2011 30.46 30.53 30.46 30.52 33,835 +0.00(+0.00%)
Jun 16, 2011 30.49 30.53 30.45 30.52 103,350 +0.04(+0.13%)
Jun 15, 2011 30.54 30.54 30.48 30.48 85,233 -0.02(-0.07%)
Jun 14, 2011 30.49 30.52 30.47 30.50 44,005 -0.04(-0.13%)
Jun 13, 2011 30.50 30.54 30.48 30.54 29,928 +0.07(+0.23%)
Jun 10, 2011 30.55 30.57 30.46 30.47 139,023 -0.06(-0.20%)
Jun 09, 2011 30.53 30.53 30.49 30.53 53,658 -0.05(-0.16%)
Jun 08, 2011 30.56 30.58 30.54 30.58 73,396 +0.00(+0.00%)
Jun 07, 2011 30.58 30.58 30.52 30.58 59,861 +0.03(+0.10%)
Jun 06, 2011 30.51 30.56 30.50 30.55 82,187 +0.05(+0.16%)
Jun 03, 2011 30.45 30.50 30.45 30.50 51,199 -0.04(-0.12%)
May 24, 2011 30.53 30.55 30.51 30.54 58,204 -0.00(-0.01%)
May 23, 2011 30.57 30.57 30.52 30.54 53,445 -0.02(-0.07%)
May 20, 2011 30.54 30.56 30.51 30.56 149,848 +0.02(+0.07%)
May 19, 2011 30.50 30.54 30.45 30.54 164,336 +0.05(+0.16%)
May 18, 2011 30.51 30.56 30.49 30.49 56,874 -0.07(-0.23%)
May 17, 2011 30.57 30.57 30.52 30.56 59,992 +0.01(+0.03%)
May 16, 2011 30.58 30.58 30.51 30.55 63,823 +0.01(+0.03%)
May 13, 2011 30.54 30.54 30.51 30.54 174,362 +0.01(+0.03%)
May 12, 2011 30.52 30.54 30.46 30.53 74,641 +0.01(+0.03%)
May 11, 2011 30.43 30.52 30.43 30.52 40,512 +0.06(+0.20%)
May 10, 2011 30.53 30.53 30.43 30.46 56,489 -0.08(-0.26%)
May 09, 2011 30.45 30.54 30.45 30.54 41,915 +0.05(+0.16%)
May 06, 2011 30.47 30.50 30.40 30.49 76,957 +0.02(+0.07%)
May 05, 2011 30.44 30.49 30.43 30.47 40,316 -0.04(-0.13%)
May 04, 2011 30.50 30.51 30.44 30.51 65,269 +0.09(+0.30%)
May 03, 2011 30.49 30.54 30.42 30.42 112,270 -0.09(-0.29%)
May 02, 2011 30.46 30.51 30.45 30.51 90,720 +0.03(+0.10%)
Apr 29, 2011 30.50 30.54 30.46 30.48 95,350 -0.03(-0.10%)
Apr 28, 2011 30.45 30.52 30.45 30.51 67,030 +0.02(+0.07%)
Apr 27, 2011 30.47 30.49 30.44 30.49 53,130 -0.01(-0.03%)
Apr 26, 2011 30.46 30.50 30.45 30.50 89,140 +0.00(+0.00%)
Apr 25, 2011 30.48 30.50 30.42 30.50 122,807 +0.04(+0.13%)
Apr 21, 2011 30.44 30.50 30.40 30.46 50,185 +0.01(+0.03%)
Apr 20, 2011 30.45 30.45 30.41 30.45 41,214 +0.01(+0.03%)
Apr 19, 2011 30.42 30.45 30.39 30.44 63,435 +0.05(+0.16%)
Apr 18, 2011 30.35 30.44 30.35 30.39 63,520 +0.06(+0.20%)
Apr 15, 2011 30.33 30.42 30.33 30.33 79,221 -0.03(-0.10%)
Apr 14, 2011 30.38 30.38 30.33 30.36 70,437 -0.02(-0.07%)
Apr 13, 2011 30.31 30.39 30.31 30.38 71,527 +0.02(+0.07%)
Apr 12, 2011 30.34 30.36 30.29 30.36 74,247 +0.06(+0.18%)
Apr 11, 2011 30.35 30.35 30.28 30.30 93,650 -0.05(-0.15%)
Apr 08, 2011 30.31 30.35 30.28 30.35 34,709 +0.02(+0.07%)
Apr 07, 2011 30.32 30.34 30.27 30.33 43,401 +0.04(+0.13%)
Apr 06, 2011 30.29 30.34 30.25 30.29 78,248 -0.05(-0.16%)
Apr 05, 2011 30.31 30.35 30.30 30.34 59,317 -0.01(-0.03%)
Apr 04, 2011 30.32 30.36 30.31 30.35 123,916 +0.06(+0.20%)
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.