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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.85 23.87 23.83 23.86 84,062 +0.04(+0.16%)
Aug 30, 2011 23.86 23.86 23.82 23.83 87,430 -0.02(-0.07%)
Aug 29, 2011 23.89 23.90 23.83 23.84 136,170 -0.03(-0.13%)
Aug 26, 2011 23.89 23.90 23.87 23.87 125,059 +0.02(+0.10%)
Aug 25, 2011 23.90 23.92 23.85 23.85 108,867 -0.04(-0.16%)
Aug 24, 2011 23.88 23.89 23.86 23.89 163,370 -0.03(-0.14%)
Aug 23, 2011 23.96 23.96 23.88 23.92 72,418 +0.00(+0.00%)
Aug 22, 2011 23.94 23.94 23.90 23.92 170,893 -0.02(-0.07%)
Aug 19, 2011 23.89 23.94 23.85 23.94 208,423 +0.07(+0.30%)
Aug 18, 2011 23.94 23.94 23.83 23.86 145,740 -0.07(-0.30%)
Aug 17, 2011 23.90 23.94 23.86 23.94 117,492 +0.03(+0.13%)
Aug 16, 2011 23.90 23.94 23.85 23.90 72,112 -0.04(-0.16%)
Aug 15, 2011 23.92 23.95 23.83 23.94 125,966 +0.05(+0.23%)
Aug 12, 2011 23.94 23.94 23.85 23.89 145,597 -0.09(-0.36%)
Aug 11, 2011 23.94 23.97 23.84 23.97 70,298 +0.11(+0.46%)
Aug 10, 2011 23.93 24.01 23.86 23.86 101,910 +0.02(+0.07%)
Aug 09, 2011 23.99 24.03 23.80 23.85 82,520 -0.09(-0.36%)
Aug 08, 2011 23.99 23.99 23.85 23.94 87,104 -0.05(-0.23%)
Aug 05, 2011 24.02 24.02 23.94 23.99 90,084 -0.01(-0.04%)
Aug 04, 2011 23.98 24.02 23.98 24.00 102,201 +0.02(+0.07%)
Aug 03, 2011 24.00 24.01 23.96 23.98 94,847 -0.02(-0.07%)
Aug 02, 2011 24.00 24.01 23.97 24.00 38,507 -0.01(-0.04%)
Aug 01, 2011 23.97 24.01 23.97 24.01 71,864 +0.02(+0.08%)
Jul 29, 2011 24.00 24.02 23.97 23.99 36,996 -0.02(-0.10%)
Jul 28, 2011 23.93 24.02 23.93 24.01 515,658 +0.12(+0.49%)
Jul 27, 2011 23.94 23.94 23.90 23.90 135,339 -0.08(-0.33%)
Jul 26, 2011 23.90 23.97 23.92 23.97 60,637 +0.07(+0.30%)
Jul 25, 2011 23.97 23.97 23.90 23.90 213,996 -0.05(-0.23%)
Jul 22, 2011 23.97 23.97 23.95 23.96 92,183 -0.01(-0.03%)
Jul 21, 2011 23.95 23.97 23.94 23.97 60,347 +0.02(+0.07%)
Jul 20, 2011 23.97 24.01 23.91 23.95 204,673 -0.02(-0.10%)
Jul 19, 2011 24.01 24.01 23.97 23.97 64,567 -0.02(-0.07%)
Jul 18, 2011 24.00 24.01 23.97 23.99 126,676 -0.01(-0.03%)
Jul 15, 2011 23.95 24.00 23.95 24.00 125,172 +0.04(+0.16%)
Jul 14, 2011 23.96 24.00 23.96 23.96 88,756 -0.03(-0.13%)
Jul 13, 2011 23.98 24.01 23.97 23.99 67,633 -0.01(-0.03%)
Jul 12, 2011 23.99 24.01 23.96 24.00 111,646 -0.02(-0.07%)
Jul 11, 2011 24.02 24.02 23.97 24.01 95,826 +0.04(+0.16%)
Jul 08, 2011 23.97 23.99 23.97 23.97 81,666 +0.01(+0.03%)
Jul 07, 2011 23.95 23.97 23.94 23.97 46,922 -0.01(-0.03%)
Jul 06, 2011 23.95 23.97 23.94 23.97 47,020 +0.01(+0.03%)
Jul 05, 2011 23.95 23.97 23.93 23.97 57,276 +0.02(+0.07%)
Jul 01, 2011 23.97 23.97 23.89 23.95 75,617 -0.02(-0.10%)
Jun 30, 2011 23.96 23.97 23.94 23.97 101,608 +0.03(+0.13%)
Jun 29, 2011 23.97 23.97 23.94 23.94 284,453 +0.01(+0.03%)
Jun 28, 2011 23.99 23.99 23.94 23.94 426,300 -0.05(-0.23%)
Jun 27, 2011 24.01 24.01 23.97 23.99 203,183 -0.02(-0.07%)
Jun 24, 2011 23.97 24.01 23.96 24.01 172,115 +0.02(+0.10%)
Jun 23, 2011 23.96 24.00 23.95 23.98 160,096 +0.02(+0.10%)
Jun 22, 2011 23.94 23.98 23.94 23.96 91,024 +0.04(+0.16%)
Jun 21, 2011 23.96 23.97 23.92 23.92 128,199 -0.04(-0.16%)
Jun 20, 2011 23.95 23.96 23.94 23.96 41,666 +0.00(+0.00%)
Jun 17, 2011 23.91 23.97 23.91 23.96 43,100 +0.00(+0.00%)
Jun 16, 2011 23.94 23.97 23.90 23.96 131,652 +0.03(+0.13%)
Jun 15, 2011 23.97 23.97 23.93 23.93 108,574 -0.02(-0.07%)
Jun 14, 2011 23.94 23.96 23.92 23.94 56,055 -0.03(-0.13%)
Jun 13, 2011 23.94 23.97 23.93 23.97 38,123 +0.05(+0.23%)
Jun 10, 2011 23.98 24.00 23.91 23.92 177,094 -0.05(-0.20%)
Jun 09, 2011 23.97 23.97 23.94 23.97 68,352 -0.04(-0.16%)
Jun 08, 2011 23.99 24.01 23.97 24.01 93,495 +0.00(+0.00%)
Jun 07, 2011 24.01 24.01 23.96 24.01 76,253 +0.02(+0.10%)
Jun 06, 2011 23.95 23.99 23.94 23.98 104,693 +0.04(+0.16%)
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.