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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.62 25.64 25.61 25.62 1,156,934 +0.00(+0.00%)
Jun 28, 2018 25.64 25.64 25.61 25.62 382,839 +0.00(+0.00%)
Jun 27, 2018 25.62 25.64 25.61 25.62 608,616 +0.01(+0.03%)
Jun 26, 2018 25.64 25.64 25.60 25.61 1,464,790 -0.02(-0.07%)
Jun 25, 2018 25.60 25.64 25.60 25.63 607,905 +0.03(+0.10%)
Jun 22, 2018 25.60 25.62 25.60 25.60 448,907 -0.01(-0.03%)
Jun 21, 2018 25.62 25.62 25.60 25.61 453,836 +0.02(+0.07%)
Jun 20, 2018 25.60 25.63 25.60 25.60 534,345 -0.02(-0.07%)
Jun 19, 2018 25.61 25.62 25.60 25.61 461,402 +0.00(+0.00%)
Jun 18, 2018 25.60 25.62 25.60 25.61 858,182 +0.02(+0.07%)
Jun 15, 2018 25.62 25.61 25.60 396,298 -0.02(-0.07%)
Jun 14, 2018 25.61 25.61 25.59 25.61 577,245 +0.02(+0.07%)
Jun 13, 2018 25.60 25.61 25.59 25.60 545,519 -0.02(-0.07%)
Jun 12, 2018 25.59 25.62 25.59 25.61 1,014,180 +0.01(+0.03%)
Jun 11, 2018 25.60 25.62 25.60 25.60 364,278 +0.00(+0.00%)
Jun 08, 2018 25.60 25.62 25.60 25.60 1,383,828 -0.01(-0.03%)
Jun 07, 2018 25.59 25.62 25.58 25.61 1,939,398 +0.03(+0.10%)
Jun 06, 2018 25.58 25.59 659,319 -0.01(-0.03%)
Jun 05, 2018 25.60 25.62 25.60 25.60 257,423 +0.01(+0.03%)
Jun 04, 2018 25.59 25.61 25.59 25.59 382,241 -0.01(-0.03%)
Jun 01, 2018 25.60 25.62 25.60 25.60 345,004 -0.03(-0.12%)
May 31, 2018 25.64 25.66 25.62 25.63 493,022 -0.02(-0.07%)
May 30, 2018 25.65 25.68 25.63 25.64 861,088 -0.03(-0.10%)
May 29, 2018 25.61 25.69 25.61 25.67 545,701 +0.04(+0.17%)
May 25, 2018 25.63 25.63 25.63 0 +0.03(+0.10%)
May 24, 2018 25.58 25.62 25.58 25.60 442,509 +0.01(+0.03%)
May 23, 2018 25.56 25.59 25.55 25.59 775,510 +0.03(+0.13%)
May 22, 2018 25.55 25.57 25.54 25.56 673,140 +0.01(+0.03%)
May 21, 2018 25.55 25.57 25.55 25.55 263,499 -0.01(-0.03%)
May 18, 2018 25.56 25.57 25.55 25.56 354,546 +0.01(+0.05%)
May 17, 2018 25.52 25.56 25.52 25.55 354,807 +0.00(+0.02%)
May 16, 2018 25.52 25.56 25.52 25.54 602,971 +0.00(+0.00%)
May 15, 2018 25.53 25.55 25.52 25.54 547,801 -0.01(-0.03%)
May 14, 2018 25.53 25.56 25.53 25.55 438,879 +0.00(+0.00%)
May 11, 2018 25.56 25.56 25.54 25.55 350,661 -0.01(-0.03%)
May 10, 2018 25.55 25.56 25.54 25.56 544,651 +0.01(+0.03%)
May 09, 2018 25.54 25.56 25.53 25.55 353,813 +0.00(+0.00%)
May 08, 2018 25.53 25.56 25.53 25.55 594,807 +0.01(+0.03%)
May 07, 2018 25.56 25.57 25.54 25.54 1,068,844 +0.00(+0.00%)
May 04, 2018 25.53 25.56 25.53 25.54 300,966 -0.02(-0.07%)
May 03, 2018 25.54 25.57 25.54 25.56 649,188 +0.01(+0.03%)
May 02, 2018 25.53 25.55 25.52 25.55 449,327 +0.03(+0.13%)
May 01, 2018 25.55 25.55 25.52 25.52 518,779 -0.02(-0.09%)
Apr 30, 2018 25.52 25.54 25.52 25.54 405,156 +0.02(+0.07%)
Apr 27, 2018 25.51 25.54 25.51 25.52 433,080 -0.01(-0.03%)
Apr 26, 2018 25.51 25.54 25.51 25.53 1,169,045 +0.02(+0.07%)
Apr 25, 2018 25.51 25.54 25.51 25.51 1,897,992 +0.00(+0.00%)
Apr 24, 2018 25.51 25.53 25.51 25.51 466,238 +0.01(+0.03%)
Apr 23, 2018 25.51 25.53 25.51 25.51 325,623 -0.02(-0.07%)
Apr 20, 2018 25.55 25.55 25.51 25.52 629,882 +0.00(+0.00%)
Apr 19, 2018 25.52 25.53 25.51 25.52 525,310 +0.00(+0.00%)
Apr 18, 2018 25.56 25.56 25.52 25.52 416,862 -0.03(-0.10%)
Apr 17, 2018 25.55 25.56 25.52 25.55 2,323,677 +0.01(+0.03%)
Apr 16, 2018 25.53 25.55 25.52 25.54 456,637 +0.01(+0.03%)
Apr 13, 2018 25.53 25.56 25.53 25.53 278,105 -0.02(-0.07%)
Apr 12, 2018 25.57 25.57 25.54 25.55 535,528 -0.01(-0.03%)
Apr 11, 2018 25.56 25.57 25.56 25.56 780,502 -0.01(-0.03%)
Apr 10, 2018 25.56 25.58 25.55 25.57 1,186,016 +0.01(+0.03%)
Apr 09, 2018 25.56 25.57 25.55 25.56 367,193 +0.01(+0.03%)
Apr 06, 2018 25.54 25.56 25.53 25.55 410,398 +0.00(+0.00%)
Apr 05, 2018 25.51 25.55 25.51 25.55 8,745,034 +0.01(+0.03%)
Apr 04, 2018 25.52 25.54 25.51 25.54 4,254,571 +0.02(+0.07%)
Apr 03, 2018 25.51 25.54 25.51 25.52 1,210,792 +0.01(+0.03%)
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.