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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.18 28.22 28.17 28.21 3,353,488 +0.01(+0.03%)
Jul 28, 2022 28.16 28.21 28.13 28.20 14,378,120 +0.08(+0.30%)
Jul 27, 2022 28.01 28.13 28.01 28.12 1,428,771 +0.08(+0.27%)
Jul 26, 2022 28.08 28.08 28.04 28.04 2,192,310 -0.02(-0.07%)
Jul 25, 2022 28.07 28.09 28.06 28.06 4,023,170 -0.05(-0.17%)
Jul 22, 2022 28.03 28.13 28.03 28.11 2,218,589 +0.09(+0.34%)
Jul 21, 2022 27.95 28.02 27.94 28.01 3,524,348 +0.08(+0.30%)
Jul 20, 2022 27.97 27.97 27.92 27.93 6,687,214 -0.02(-0.07%)
Jul 19, 2022 27.95 27.97 27.93 27.95 1,652,997 +0.01(+0.03%)
Jul 18, 2022 27.95 27.97 27.93 27.94 2,159,694 +0.01(+0.03%)
Jul 15, 2022 27.94 27.99 27.92 27.93 9,503,478 -0.01(-0.03%)
Jul 14, 2022 27.89 27.95 27.84 27.94 1,977,289 +0.00(+0.00%)
Jul 13, 2022 27.92 27.96 27.85 27.94 8,838,084 -0.03(-0.10%)
Jul 12, 2022 27.97 27.99 27.96 27.97 2,836,941 +0.00(+0.00%)
Jul 11, 2022 27.99 28.00 27.96 27.97 1,177,921 +0.00(+0.00%)
Jul 08, 2022 27.98 27.98 27.95 27.97 1,545,151 -0.04(-0.13%)
Jul 07, 2022 28.00 28.01 27.97 28.00 2,137,488 +0.01(+0.03%)
Jul 06, 2022 28.06 28.07 27.98 27.99 2,310,408 -0.06(-0.20%)
Jul 05, 2022 28.03 28.05 28.02 28.05 2,093,611 +0.01(+0.03%)
Jul 01, 2022 28.01 28.06 27.97 28.04 1,539,635 +0.12(+0.41%)
Jun 30, 2022 27.92 27.96 27.92 27.92 2,715,932 +0.01(+0.03%)
Jun 29, 2022 27.84 27.92 27.83 27.92 2,037,614 +0.06(+0.20%)
Jun 28, 2022 27.83 27.88 27.83 27.86 1,992,476 -0.01(-0.03%)
Jun 27, 2022 27.88 27.91 27.85 27.87 2,465,797 -0.05(-0.17%)
Jun 24, 2022 27.88 27.94 27.86 27.92 1,786,494 +0.03(+0.10%)
Jun 23, 2022 27.87 27.95 27.87 27.89 2,165,589 +0.04(+0.13%)
Jun 22, 2022 27.85 27.89 27.83 27.85 1,868,502 +0.03(+0.10%)
Jun 21, 2022 27.80 27.85 27.80 27.82 2,645,947 -0.01(-0.03%)
Jun 17, 2022 27.86 27.86 27.79 27.83 2,571,055 +0.01(+0.03%)
Jun 16, 2022 27.77 27.83 27.73 27.82 4,576,050 +0.01(+0.03%)
Jun 15, 2022 27.74 27.84 27.69 27.81 3,198,541 +0.15(+0.54%)
Jun 14, 2022 27.73 27.78 27.65 27.66 4,247,181 -0.08(-0.27%)
Jun 13, 2022 27.85 27.85 27.69 27.74 5,305,232 -0.19(-0.67%)
Jun 10, 2022 28.01 28.01 27.92 27.92 3,696,527 -0.12(-0.44%)
Jun 09, 2022 28.09 28.09 28.05 28.05 3,810,638 -0.05(-0.17%)
Jun 08, 2022 28.08 28.11 28.08 28.09 9,975,728 +0.00(+0.00%)
Jun 07, 2022 28.10 28.12 28.09 28.09 7,650,670 -0.01(-0.03%)
Jun 06, 2022 28.13 28.13 28.07 28.10 14,450,183 -0.03(-0.10%)
Jun 03, 2022 28.16 28.16 28.07 28.13 3,186,649 -0.02(-0.07%)
Jun 02, 2022 28.18 28.18 28.12 28.15 1,548,705 +0.01(+0.03%)
Jun 01, 2022 28.23 28.23 28.12 28.14 1,793,297 -0.05(-0.17%)
May 31, 2022 28.21 28.21 28.17 28.19 3,519,342 -0.06(-0.20%)
May 27, 2022 28.24 28.25 28.22 28.25 1,257,364 +0.03(+0.10%)
May 26, 2022 28.23 28.26 28.21 28.22 5,233,154 +0.00(+0.00%)
May 25, 2022 28.17 28.22 28.17 28.22 3,283,602 +0.08(+0.27%)
May 24, 2022 28.08 28.17 28.08 28.14 9,707,631 +0.07(+0.27%)
May 23, 2022 28.07 28.09 28.06 28.07 1,498,073 -0.01(-0.03%)
May 20, 2022 28.09 28.09 28.06 28.08 2,888,186 +0.03(+0.10%)
May 19, 2022 28.08 28.08 28.02 28.05 3,105,151 +0.04(+0.13%)
May 18, 2022 27.99 28.04 27.99 28.01 3,009,549 -0.03(-0.10%)
May 17, 2022 28.07 28.07 28.02 28.04 4,097,009 -0.06(-0.20%)
May 16, 2022 28.07 28.11 28.05 28.10 2,115,552 +0.03(+0.10%)
May 13, 2022 28.05 28.10 28.05 28.07 2,454,505 -0.02(-0.07%)
May 12, 2022 27.99 28.10 27.99 28.09 2,988,494 +0.05(+0.17%)
May 11, 2022 28.04 28.07 28.01 28.04 5,298,722 -0.03(-0.10%)
May 10, 2022 28.13 28.13 28.05 28.07 3,794,395 +0.00(+0.00%)
May 09, 2022 28.05 28.08 28.01 28.07 2,282,072 +0.06(+0.22%)
May 06, 2022 28.01 28.05 27.98 28.01 3,008,927 -0.01(-0.05%)
May 05, 2022 28.04 28.06 27.99 28.02 4,288,831 -0.06(-0.20%)
May 04, 2022 27.96 28.10 27.94 28.08 2,664,577 +0.09(+0.34%)
May 03, 2022 28.01 28.02 27.98 27.98 2,141,428 -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.