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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.72 25.75 25.70 25.72 2,185,260 -0.01(-0.03%)
Jun 29, 2016 25.70 25.74 25.70 25.73 1,596,050 +0.03(+0.13%)
Jun 28, 2016 25.64 25.72 25.64 25.70 956,910 +0.04(+0.16%)
Jun 27, 2016 25.67 25.71 25.65 25.65 526,496 -0.05(-0.19%)
Jun 24, 2016 25.67 25.70 25.65 25.70 879,261 +0.04(+0.16%)
Jun 23, 2016 25.67 25.67 25.65 25.66 222,926 -0.01(-0.03%)
Jun 22, 2016 25.68 25.68 25.65 25.67 715,522 +0.02(+0.07%)
Jun 21, 2016 25.68 25.69 25.65 25.65 535,899 -0.01(-0.03%)
Jun 20, 2016 25.68 25.70 25.66 25.66 1,063,640 -0.01(-0.03%)
Jun 17, 2016 25.69 25.70 25.67 25.67 378,089 +0.00(+0.00%)
Jun 16, 2016 25.67 25.70 25.65 25.67 415,442 +0.02(+0.07%)
Jun 15, 2016 25.67 25.70 25.64 25.65 546,658 +0.00(+0.00%)
Jun 14, 2016 25.69 25.69 25.64 25.65 319,343 -0.02(-0.10%)
Jun 13, 2016 25.64 25.68 25.64 25.68 371,939 +0.02(+0.10%)
Jun 10, 2016 25.64 25.66 25.64 25.65 369,849 +0.00(+0.00%)
Jun 09, 2016 25.64 25.66 25.63 25.65 790,388 +0.02(+0.07%)
Jun 08, 2016 25.64 25.65 25.63 25.64 735,426 +0.01(+0.03%)
Jun 07, 2016 25.63 25.64 25.59 25.63 530,170 +0.03(+0.10%)
Jun 06, 2016 25.62 25.62 25.59 25.60 459,163 -0.02(-0.07%)
Jun 03, 2016 25.63 25.63 25.60 25.62 1,066,333 +0.05(+0.20%)
Jun 02, 2016 25.55 25.58 25.54 25.57 564,718 -0.02(-0.07%)
Jun 01, 2016 25.58 25.59 25.55 25.59 381,074 +0.03(+0.10%)
May 31, 2016 25.53 25.57 25.53 25.56 1,596,040 +0.02(+0.07%)
May 27, 2016 25.54 25.54 25.54 25.54 512,660 -0.01(-0.03%)
May 26, 2016 25.56 25.56 25.54 25.55 353,821 +0.02(+0.07%)
May 25, 2016 25.52 25.54 25.51 25.53 526,010 +0.01(+0.03%)
May 24, 2016 25.51 25.54 25.50 25.53 428,690 +0.00(+0.00%)
May 23, 2016 25.53 25.53 25.51 25.53 427,143 +0.02(+0.07%)
May 20, 2016 25.52 25.54 25.51 25.51 554,734 -0.03(-0.10%)
May 19, 2016 25.53 25.53 25.52 25.53 365,811 +0.02(+0.07%)
May 18, 2016 25.53 25.56 25.52 25.52 408,430 -0.05(-0.20%)
May 17, 2016 25.59 25.59 25.56 25.57 334,310 -0.01(-0.03%)
May 16, 2016 25.60 25.62 25.57 25.58 5,492,728 -0.03(-0.13%)
May 13, 2016 25.59 25.62 25.59 25.61 380,955 +0.00(+0.00%)
May 12, 2016 25.61 25.62 25.58 25.61 268,977 -0.01(-0.03%)
May 11, 2016 25.59 25.62 25.59 25.62 349,234 -0.01(-0.03%)
May 10, 2016 25.61 25.63 25.59 25.63 674,965 +0.02(+0.10%)
May 09, 2016 25.58 25.62 25.58 25.60 263,063 +0.03(+0.13%)
May 06, 2016 25.57 25.59 25.57 25.57 551,244 -0.02(-0.10%)
May 05, 2016 25.58 25.59 25.57 25.59 771,169 +0.03(+0.13%)
May 04, 2016 25.58 25.58 25.55 25.56 520,785 +0.01(+0.03%)
May 03, 2016 25.57 25.59 25.55 25.55 835,352 -0.02(-0.10%)
May 02, 2016 25.58 25.58 25.56 25.58 579,864 -0.01(-0.03%)
Apr 29, 2016 25.53 25.58 25.52 25.58 12,131,755 +0.02(+0.07%)
Apr 28, 2016 25.53 25.57 25.53 25.57 374,616 +0.03(+0.10%)
Apr 27, 2016 25.55 25.56 25.52 25.54 2,445,661 +0.01(+0.03%)
Apr 26, 2016 25.54 25.55 25.51 25.53 612,756 -0.01(-0.03%)
Apr 25, 2016 25.54 25.57 25.53 25.54 5,615,361 -0.03(-0.13%)
Apr 22, 2016 25.57 25.59 25.56 25.57 556,115 +0.02(+0.06%)
Apr 21, 2016 25.55 25.57 25.53 25.56 385,269 +0.02(+0.07%)
Apr 20, 2016 25.53 25.57 25.53 25.54 515,755 +0.00(+0.00%)
Apr 19, 2016 25.54 25.57 25.54 25.54 545,118 -0.01(-0.03%)
Apr 18, 2016 25.52 25.57 25.52 25.55 441,059 +0.01(+0.03%)
Apr 15, 2016 25.53 25.54 25.52 25.54 407,436 +0.03(+0.13%)
Apr 14, 2016 25.52 25.54 25.50 25.51 824,090 -0.02(-0.07%)
Apr 13, 2016 25.53 25.53 25.51 25.52 693,478 -0.02(-0.07%)
Apr 12, 2016 25.53 25.56 25.52 25.54 945,192 -0.03(-0.10%)
Apr 11, 2016 25.58 25.58 25.52 25.57 735,116 +0.04(+0.16%)
Apr 08, 2016 25.53 25.53 25.52 25.52 442,215 +0.00(+0.00%)
Apr 07, 2016 25.54 25.54 25.51 25.52 848,104 +0.02(+0.07%)
Apr 06, 2016 25.52 25.52 25.48 25.51 651,399 +0.01(+0.03%)
Apr 05, 2016 25.50 25.53 25.50 25.50 1,443,182 -0.01(-0.03%)
Apr 04, 2016 25.51 25.53 25.49 25.51 271,974 +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.