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

31.28 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.58 30.61 30.58 30.60 406,617 +0.04(+0.13%)
Jul 30, 2015 30.57 30.57 30.53 30.56 426,971 +0.00(+0.00%)
Jul 29, 2015 30.58 30.59 30.55 30.56 489,846 -0.02(-0.07%)
Jul 28, 2015 30.57 30.58 30.54 30.58 491,485 +0.01(+0.03%)
Jul 27, 2015 30.54 30.57 30.54 30.57 631,759 +0.04(+0.13%)
Jul 24, 2015 30.55 30.56 30.53 30.53 266,321 -0.02(-0.07%)
Jul 23, 2015 30.52 30.55 30.51 30.55 333,813 +0.01(+0.03%)
Jul 22, 2015 30.52 30.55 30.52 30.54 540,023 +0.00(+0.00%)
Jul 21, 2015 30.54 30.55 30.52 30.54 209,497 +0.01(+0.03%)
Jul 20, 2015 30.53 30.54 30.52 30.53 257,242 -0.01(-0.03%)
Jul 17, 2015 30.54 30.55 30.53 30.54 322,582 -0.01(-0.03%)
Jul 16, 2015 30.57 30.57 30.54 30.55 411,143 -0.01(-0.03%)
Jul 15, 2015 30.58 30.58 30.55 30.56 862,540 +0.00(+0.00%)
Jul 14, 2015 30.58 30.60 30.56 30.56 496,001 -0.02(-0.07%)
Jul 13, 2015 30.56 30.60 30.56 30.58 392,568 +0.00(+0.00%)
Jul 10, 2015 30.63 30.63 30.58 30.58 338,320 -0.06(-0.20%)
Jul 09, 2015 30.63 30.65 30.63 30.64 706,913 -0.01(-0.03%)
Jul 08, 2015 30.63 30.66 30.62 30.65 1,137,562 +0.03(+0.10%)
Jul 07, 2015 30.63 30.66 30.60 30.62 707,686 +0.01(+0.03%)
Jul 06, 2015 30.63 30.63 30.57 30.61 1,749,063 +0.05(+0.16%)
Jul 02, 2015 30.56 30.56 30.56 30.56 437,400 +0.01(+0.03%)
Jul 01, 2015 30.53 30.56 30.52 30.55 1,107,397 -0.05(-0.16%)
Jun 30, 2015 30.57 30.60 30.56 30.60 807,323 +0.02(+0.07%)
Jun 29, 2015 30.55 30.59 30.55 30.58 277,415 +0.03(+0.10%)
Jun 26, 2015 30.57 30.57 30.53 30.55 385,668 -0.02(-0.07%)
Jun 25, 2015 30.57 30.58 30.55 30.57 449,378 -0.01(-0.03%)
Jun 24, 2015 30.59 30.60 30.57 30.58 939,931 -0.01(-0.03%)
Jun 23, 2015 30.55 30.59 30.55 30.59 1,195,161 +0.00(+0.00%)
Jun 22, 2015 30.58 30.61 30.57 30.59 647,308 +0.01(+0.03%)
Jun 19, 2015 30.61 30.62 30.58 30.58 737,187 +0.00(+0.00%)
Jun 18, 2015 30.58 30.60 30.56 30.58 740,841 +0.00(+0.00%)
Jun 17, 2015 30.53 30.58 30.53 30.58 1,015,695 +0.04(+0.13%)
Jun 16, 2015 30.53 30.56 30.53 30.54 545,026 -0.01(-0.03%)
Jun 15, 2015 30.55 30.60 30.53 30.55 2,263,235 -0.01(-0.03%)
Jun 12, 2015 30.56 30.57 30.53 30.56 7,693,772 -0.02(-0.07%)
Jun 11, 2015 30.58 30.61 30.56 30.58 239,761 -0.01(-0.03%)
Jun 10, 2015 30.57 30.59 30.56 30.59 376,924 +0.00(+0.00%)
Jun 09, 2015 30.57 30.59 30.57 30.59 193,138 -0.02(-0.07%)
Jun 08, 2015 30.58 30.62 30.58 30.61 264,735 +0.01(+0.03%)
Jun 05, 2015 30.60 30.61 30.56 30.60 271,845 +0.00(+0.00%)
Jun 04, 2015 30.60 30.63 30.58 30.60 269,186 +0.01(+0.03%)
Jun 03, 2015 30.61 30.64 30.59 30.59 678,035 -0.05(-0.16%)
Jun 02, 2015 30.59 30.65 30.59 30.64 460,675 -0.03(-0.10%)
Jun 01, 2015 30.63 30.67 30.62 30.67 877,225 +0.01(+0.03%)
May 29, 2015 30.68 30.68 30.65 30.66 432,202 -0.01(-0.02%)
May 28, 2015 30.66 30.68 30.64 30.67 312,215 -0.00(-0.02%)
May 27, 2015 30.68 30.68 30.64 30.67 670,639 +0.00(+0.00%)
May 26, 2015 30.66 30.68 30.65 30.67 404,295 -0.01(-0.05%)
May 22, 2015 30.70 30.68 30.68 30.68 213,500 -0.04(-0.11%)
May 21, 2015 30.71 30.72 30.69 30.72 463,062 +0.02(+0.07%)
May 20, 2015 30.70 30.71 30.67 30.70 475,935 +0.00(+0.00%)
May 19, 2015 30.71 30.71 30.67 30.70 577,132 -0.02(-0.07%)
May 18, 2015 30.77 30.77 30.72 30.72 322,939 -0.05(-0.16%)
May 15, 2015 30.72 30.78 30.72 30.77 698,691 +0.03(+0.11%)
May 14, 2015 30.72 30.74 30.72 30.74 536,098 +0.03(+0.08%)
May 13, 2015 30.68 30.73 30.68 30.71 692,424 +0.02(+0.07%)
May 12, 2015 30.69 30.71 30.66 30.69 995,139 +0.00(+0.00%)
May 11, 2015 30.74 30.74 30.69 30.69 414,372 -0.03(-0.10%)
May 08, 2015 30.71 30.76 30.71 30.72 1,228,027 +0.02(+0.07%)
May 07, 2015 30.67 30.71 30.67 30.70 718,895 +0.02(+0.07%)
May 06, 2015 30.68 30.73 30.65 30.68 1,029,533 +0.02(+0.07%)
May 05, 2015 30.68 30.70 30.65 30.66 479,123 -0.02(-0.07%)
May 04, 2015 30.67 30.70 30.67 30.68 260,690 -0.03(-0.10%)
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.