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

31.27 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.89 30.89 30.87 30.88 480,600 +0.01(+0.03%)
Aug 29, 2019 30.90 30.90 30.87 30.87 537,427 -0.02(-0.06%)
Aug 28, 2019 30.88 30.90 30.88 30.89 547,616 +0.00(+0.00%)
Aug 27, 2019 30.87 30.89 30.87 30.89 601,936 +0.01(+0.03%)
Aug 26, 2019 30.87 30.89 30.86 30.88 464,968 +0.01(+0.03%)
Aug 23, 2019 30.83 30.89 30.83 30.87 634,500 +0.03(+0.10%)
Aug 22, 2019 30.85 30.86 30.82 30.84 762,735 +0.00(+0.00%)
Aug 21, 2019 30.85 30.86 30.84 30.84 743,899 -0.01(-0.03%)
Aug 20, 2019 30.85 30.86 30.84 30.85 490,170 +0.01(+0.03%)
Aug 19, 2019 30.84 30.84 30.83 30.84 324,179 +0.00(+0.00%)
Aug 16, 2019 30.83 30.85 30.81 30.84 455,500 +0.01(+0.03%)
Aug 15, 2019 30.78 30.83 30.78 30.83 591,703 +0.07(+0.23%)
Aug 14, 2019 30.77 30.79 30.76 30.76 1,013,506 +0.01(+0.03%)
Aug 13, 2019 30.78 30.79 30.74 30.75 1,022,314 -0.04(-0.13%)
Aug 12, 2019 30.80 30.80 30.78 30.79 469,149 +0.02(+0.07%)
Aug 09, 2019 30.78 30.79 30.76 30.77 500,400 +0.00(+0.00%)
Aug 08, 2019 30.78 30.79 30.77 30.77 1,250,745 -0.03(-0.10%)
Aug 07, 2019 30.82 30.83 30.79 30.80 895,579 +0.01(+0.03%)
Aug 06, 2019 30.78 30.80 30.77 30.79 1,211,252 -0.03(-0.10%)
Aug 05, 2019 30.77 30.82 30.77 30.82 1,529,784 +0.07(+0.23%)
Aug 02, 2019 30.75 30.75 30.72 30.75 674,100 -0.01(-0.03%)
Aug 01, 2019 30.69 30.77 30.68 30.76 1,007,205 +0.03(+0.10%)
Jul 31, 2019 30.76 30.78 30.70 30.73 953,691 -0.01(-0.03%)
Jul 30, 2019 30.77 30.77 30.74 30.74 1,489,994 -0.02(-0.07%)
Jul 29, 2019 30.76 30.81 30.74 30.76 4,207,160 +0.02(+0.07%)
Jul 26, 2019 30.74 30.74 30.72 30.74 1,108,100 +0.02(+0.07%)
Jul 25, 2019 30.73 30.75 30.72 30.72 669,132 -0.03(-0.10%)
Jul 24, 2019 30.74 30.76 30.73 30.75 625,715 +0.00(+0.00%)
Jul 23, 2019 30.75 30.75 30.73 30.75 418,942 +0.01(+0.03%)
Jul 22, 2019 30.73 30.75 30.73 30.74 286,880 +0.01(+0.03%)
Jul 19, 2019 30.73 30.75 30.72 30.73 568,900 -0.03(-0.10%)
Jul 18, 2019 30.73 30.76 30.71 30.76 1,072,427 +0.05(+0.16%)
Jul 17, 2019 30.69 30.73 30.69 30.71 865,065 +0.01(+0.03%)
Jul 16, 2019 30.69 30.70 30.69 30.70 1,048,390 -0.00(-0.02%)
Jul 15, 2019 30.71 30.71 30.69 30.70 328,304 +0.00(+0.02%)
Jul 12, 2019 30.68 30.71 30.68 30.70 834,600 +0.01(+0.03%)
Jul 11, 2019 30.71 30.71 30.68 30.69 505,979 -0.01(-0.03%)
Jul 10, 2019 30.67 30.71 30.67 30.70 940,245 +0.03(+0.10%)
Jul 09, 2019 30.68 30.68 30.66 30.67 885,996 +0.01(+0.03%)
Jul 08, 2019 30.69 30.69 30.66 30.66 893,614 -0.02(-0.07%)
Jul 05, 2019 30.70 30.70 30.66 30.68 760,000 -0.02(-0.07%)
Jul 03, 2019 30.71 30.73 30.70 30.70 564,100 -0.02(-0.08%)
Jul 02, 2019 30.69 30.74 30.69 30.73 714,597 +0.03(+0.11%)
Jul 01, 2019 30.70 30.72 30.69 30.69 1,064,937 -0.09(-0.29%)
Jun 28, 2019 30.75 30.79 30.75 30.78 1,940,900 +0.00(+0.00%)
Jun 27, 2019 30.76 30.78 30.75 30.78 519,849 +0.04(+0.13%)
Jun 26, 2019 30.77 30.77 30.74 30.74 630,556 -0.03(-0.10%)
Jun 25, 2019 30.79 30.79 30.76 30.77 755,599 +0.00(+0.00%)
Jun 24, 2019 30.76 30.79 30.76 30.77 644,802 +0.01(+0.03%)
Jun 21, 2019 30.75 30.77 30.73 30.76 2,250,800 +0.00(+0.00%)
Jun 20, 2019 30.77 30.78 30.75 30.76 4,487,129 +0.01(+0.03%)
Jun 19, 2019 30.67 30.76 30.65 30.75 839,422 +0.09(+0.29%)
Jun 18, 2019 30.67 30.70 30.66 30.66 1,670,654 -0.01(-0.03%)
Jun 17, 2019 30.66 30.67 30.64 30.67 850,254 +0.01(+0.03%)
Jun 14, 2019 30.64 30.66 30.64 30.66 1,314,600 -0.01(-0.03%)
Jun 13, 2019 30.63 30.68 30.63 30.67 1,596,025 +0.03(+0.10%)
Jun 12, 2019 30.62 30.64 30.62 30.64 311,626 +0.03(+0.10%)
Jun 11, 2019 30.61 30.62 30.60 30.61 4,015,167 -0.02(-0.07%)
Jun 10, 2019 30.63 30.64 30.61 30.63 1,620,173 +0.00(+0.00%)
Jun 07, 2019 30.65 30.67 30.63 30.63 1,130,900 +0.02(+0.07%)
Jun 06, 2019 30.65 30.65 30.61 30.61 1,549,719 -0.02(-0.07%)
Jun 05, 2019 30.65 30.67 30.62 30.63 3,498,980 +0.01(+0.03%)
Jun 04, 2019 30.61 30.62 30.59 30.62 2,868,884 +0.00(+0.00%)
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.