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 28, 2019 27.41 27.45 27.41 27.44 2,177,349 +0.00(+0.00%)
Jun 27, 2019 27.42 27.44 27.41 27.44 583,179 +0.04(+0.13%)
Jun 26, 2019 27.43 27.43 27.40 27.40 707,373 -0.03(-0.10%)
Jun 25, 2019 27.45 27.45 27.42 27.43 847,649 +0.00(+0.00%)
Jun 24, 2019 27.42 27.45 27.42 27.43 723,354 +0.01(+0.03%)
Jun 21, 2019 27.41 27.43 27.39 27.42 2,525,003 +0.00(+0.00%)
Jun 20, 2019 27.43 27.44 27.41 27.42 5,033,773 +0.01(+0.03%)
Jun 19, 2019 27.34 27.42 27.32 27.41 941,684 +0.08(+0.29%)
Jun 18, 2019 27.34 27.37 27.33 27.33 1,874,181 -0.01(-0.03%)
Jun 17, 2019 27.33 27.34 27.31 27.34 953,836 +0.01(+0.03%)
Jun 14, 2019 27.31 27.33 27.31 27.33 1,474,751 -0.01(-0.03%)
Jun 13, 2019 27.30 27.35 27.30 27.34 1,790,460 +0.03(+0.10%)
Jun 12, 2019 27.29 27.31 27.29 27.31 349,589 +0.03(+0.10%)
Jun 11, 2019 27.29 27.29 27.28 27.29 4,504,314 -0.02(-0.07%)
Jun 10, 2019 27.30 27.31 27.29 27.30 1,817,550 +0.00(+0.00%)
Jun 07, 2019 27.32 27.34 27.30 27.30 1,268,671 +0.02(+0.07%)
Jun 06, 2019 27.32 27.32 27.29 27.29 1,738,513 -0.02(-0.07%)
Jun 05, 2019 27.32 27.34 27.29 27.30 3,925,242 +0.01(+0.03%)
Jun 04, 2019 27.29 27.29 27.27 27.29 3,218,385 +0.00(+0.00%)
Jun 03, 2019 27.27 27.30 27.27 27.29 1,920,049 +0.04(+0.14%)
May 31, 2019 27.21 27.27 27.21 27.26 3,064,654 +0.04(+0.16%)
May 30, 2019 27.18 27.21 27.17 27.21 986,009 +0.02(+0.07%)
May 29, 2019 27.18 27.20 27.17 27.19 6,173,082 +0.03(+0.10%)
May 28, 2019 27.16 27.18 27.15 27.17 3,434,138 +0.01(+0.03%)
May 24, 2019 27.15 27.16 27.14 27.16 696,527 +0.01(+0.03%)
May 23, 2019 27.13 27.15 27.13 27.15 1,381,214 +0.03(+0.10%)
May 22, 2019 27.12 27.13 27.11 27.12 846,190 +0.00(+0.00%)
May 21, 2019 27.12 27.12 27.10 27.12 802,178 -0.02(-0.07%)
May 20, 2019 27.13 27.14 27.12 27.14 432,542 +0.00(+0.00%)
May 17, 2019 27.13 27.14 27.12 27.14 648,623 +0.01(+0.03%)
May 16, 2019 27.15 27.15 27.09 27.13 7,208,776 -0.01(-0.03%)
May 15, 2019 27.15 27.17 27.14 27.14 479,182 +0.01(+0.03%)
May 14, 2019 27.14 27.14 27.11 27.13 1,631,343 +0.00(+0.00%)
May 13, 2019 27.14 27.14 27.10 27.13 1,047,761 +0.02(+0.07%)
May 10, 2019 27.09 27.11 27.09 27.11 1,309,728 +0.01(+0.03%)
May 09, 2019 27.10 27.11 27.10 27.10 575,634 +0.01(+0.03%)
May 08, 2019 27.10 27.11 27.09 27.10 709,682 +0.00(+0.00%)
May 07, 2019 27.10 27.11 27.10 27.10 648,721 +0.01(+0.03%)
May 06, 2019 27.10 27.10 27.08 27.09 1,870,577 +0.00(+0.00%)
May 03, 2019 27.10 27.10 27.07 27.09 1,539,018 +0.03(+0.10%)
May 02, 2019 27.10 27.10 27.05 27.06 1,289,718 -0.04(-0.13%)
May 01, 2019 27.11 27.14 27.09 27.10 991,150 -0.01(-0.05%)
Apr 30, 2019 27.10 27.11 27.08 27.11 1,317,805 +0.02(+0.07%)
Apr 29, 2019 27.09 27.09 27.07 27.09 1,169,177 +0.01(+0.03%)
Apr 26, 2019 27.08 27.09 27.07 27.08 650,760 +0.02(+0.07%)
Apr 25, 2019 27.06 27.07 27.06 27.07 3,714,314 +0.00(+0.00%)
Apr 24, 2019 27.03 27.07 27.03 27.07 1,243,516 +0.03(+0.10%)
Apr 23, 2019 27.03 27.05 27.03 27.04 2,500,130 +0.01(+0.03%)
Apr 22, 2019 27.02 27.03 27.01 27.03 4,103,025 +0.00(+0.00%)
Apr 18, 2019 27.02 27.03 27.01 27.03 902,475 +0.02(+0.07%)
Apr 17, 2019 27.01 27.02 26.99 27.01 1,589,294 +0.02(+0.07%)
Apr 16, 2019 27.01 27.02 26.99 26.99 1,097,251 -0.02(-0.07%)
Apr 15, 2019 27.02 27.02 27.00 27.01 1,067,047 -0.01(-0.03%)
Apr 12, 2019 27.02 27.02 27.00 27.02 1,358,673 -0.02(-0.07%)
Apr 11, 2019 27.01 27.05 27.00 27.04 1,615,930 +0.00(+0.00%)
Apr 10, 2019 27.01 27.05 27.01 27.04 1,967,529 +0.02(+0.07%)
Apr 09, 2019 27.01 27.03 27.00 27.02 11,126,301 +0.01(+0.03%)
Apr 08, 2019 27.00 27.03 27.00 27.01 959,685 +0.01(+0.03%)
Apr 05, 2019 27.00 27.01 26.99 27.00 1,168,055 +0.00(+0.00%)
Apr 04, 2019 27.00 27.03 26.99 27.00 1,294,124 -0.02(-0.07%)
Apr 03, 2019 27.02 27.02 27.00 27.02 1,510,290 +0.00(+0.02%)
Apr 02, 2019 27.03 27.03 27.00 27.02 850,387 +0.00(+0.02%)
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.