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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.48 29.49 29.43 29.43 1,719,935 -0.05(-0.17%)
Aug 30, 2022 29.50 29.50 29.45 29.48 1,069,153 +0.00(+0.00%)
Aug 29, 2022 29.51 29.51 29.46 29.48 1,833,896 -0.04(-0.13%)
Aug 26, 2022 29.54 29.57 29.51 29.52 1,736,865 -0.04(-0.13%)
Aug 25, 2022 29.52 29.55 29.51 29.55 7,623,713 +0.06(+0.20%)
Aug 24, 2022 29.52 29.55 29.50 29.50 1,719,270 -0.04(-0.13%)
Aug 23, 2022 29.53 29.57 29.50 29.54 2,307,403 +0.03(+0.10%)
Aug 22, 2022 29.52 29.54 29.50 29.51 2,334,085 -0.06(-0.20%)
Aug 19, 2022 29.55 29.57 29.53 29.57 2,156,465 -0.03(-0.10%)
Aug 18, 2022 29.63 29.63 29.57 29.59 2,014,865 +0.03(+0.10%)
Aug 17, 2022 29.59 29.59 29.53 29.57 2,488,907 -0.03(-0.10%)
Aug 16, 2022 29.64 29.64 29.58 29.59 1,891,603 -0.03(-0.10%)
Aug 15, 2022 29.61 29.64 29.60 29.62 2,450,412 +0.01(+0.03%)
Aug 12, 2022 29.59 29.62 29.57 29.61 937,432 +0.05(+0.17%)
Aug 11, 2022 29.63 29.66 29.55 29.57 1,407,065 -0.01(-0.03%)
Aug 10, 2022 29.63 29.63 29.57 29.57 1,949,809 +0.07(+0.24%)
Aug 09, 2022 29.57 29.57 29.50 29.51 1,455,079 -0.04(-0.13%)
Aug 08, 2022 29.55 29.58 29.55 29.55 1,378,297 +0.00(+0.00%)
Aug 05, 2022 29.57 29.57 29.51 29.55 1,255,409 -0.12(-0.40%)
Aug 04, 2022 29.61 29.67 29.59 29.66 2,210,571 +0.05(+0.17%)
Aug 03, 2022 29.59 29.61 29.54 29.61 3,192,816 +0.04(+0.13%)
Aug 02, 2022 29.69 29.69 29.57 29.57 1,849,033 -0.10(-0.33%)
Aug 01, 2022 29.65 29.69 29.65 29.67 1,853,869 -0.02(-0.08%)
Jul 29, 2022 29.67 29.71 29.66 29.70 3,185,626 +0.01(+0.03%)
Jul 28, 2022 29.65 29.70 29.62 29.69 13,658,406 +0.09(+0.30%)
Jul 27, 2022 29.49 29.61 29.49 29.60 1,357,253 +0.08(+0.27%)
Jul 26, 2022 29.56 29.56 29.52 29.52 2,082,571 -0.02(-0.07%)
Jul 25, 2022 29.55 29.57 29.54 29.54 3,821,785 -0.05(-0.17%)
Jul 22, 2022 29.51 29.61 29.51 29.59 2,107,535 +0.10(+0.34%)
Jul 21, 2022 29.42 29.50 29.41 29.49 3,347,933 +0.09(+0.30%)
Jul 20, 2022 29.44 29.44 29.39 29.40 6,352,478 -0.02(-0.07%)
Jul 19, 2022 29.42 29.44 29.40 29.42 1,570,255 +0.01(+0.03%)
Jul 18, 2022 29.42 29.44 29.40 29.41 2,051,588 +0.01(+0.03%)
Jul 15, 2022 29.41 29.47 29.39 29.40 9,027,770 -0.01(-0.03%)
Jul 14, 2022 29.36 29.42 29.31 29.41 1,878,313 +0.00(+0.00%)
Jul 13, 2022 29.39 29.43 29.32 29.41 8,395,683 -0.03(-0.10%)
Jul 12, 2022 29.44 29.47 29.43 29.44 2,694,935 +0.00(+0.00%)
Jul 11, 2022 29.47 29.48 29.43 29.44 1,118,959 +0.00(+0.00%)
Jul 08, 2022 29.46 29.46 29.42 29.44 1,467,807 -0.04(-0.13%)
Jul 07, 2022 29.48 29.49 29.45 29.48 2,030,493 +0.01(+0.03%)
Jul 06, 2022 29.54 29.55 29.46 29.47 2,194,757 -0.06(-0.20%)
Jul 05, 2022 29.51 29.53 29.50 29.53 1,988,813 +0.01(+0.03%)
Jul 01, 2022 29.49 29.54 29.44 29.52 1,462,566 +0.12(+0.41%)
Jun 30, 2022 29.39 29.44 29.39 29.40 2,579,983 +0.01(+0.03%)
Jun 29, 2022 29.31 29.39 29.30 29.39 1,935,619 +0.06(+0.20%)
Jun 28, 2022 29.30 29.35 29.30 29.33 1,892,740 -0.01(-0.03%)
Jun 27, 2022 29.35 29.38 29.32 29.34 2,342,368 -0.05(-0.17%)
Jun 24, 2022 29.35 29.42 29.33 29.39 1,697,069 +0.03(+0.10%)
Jun 23, 2022 29.34 29.42 29.34 29.36 2,057,188 +0.04(+0.13%)
Jun 22, 2022 29.32 29.36 29.30 29.32 1,774,972 +0.03(+0.10%)
Jun 21, 2022 29.27 29.32 29.27 29.29 2,513,501 -0.01(-0.03%)
Jun 17, 2022 29.33 29.33 29.26 29.30 2,442,358 +0.01(+0.03%)
Jun 16, 2022 29.23 29.30 29.19 29.29 4,346,991 +0.01(+0.03%)
Jun 15, 2022 29.20 29.31 29.15 29.28 3,038,434 +0.16(+0.54%)
Jun 14, 2022 29.19 29.25 29.11 29.12 4,034,584 -0.08(-0.27%)
Jun 13, 2022 29.32 29.32 29.15 29.20 5,039,673 -0.20(-0.67%)
Jun 10, 2022 29.49 29.49 29.39 29.40 3,511,494 -0.13(-0.44%)
Jun 09, 2022 29.57 29.57 29.52 29.52 3,619,892 -0.05(-0.17%)
Jun 08, 2022 29.55 29.59 29.55 29.57 9,476,382 +0.00(+0.00%)
Jun 07, 2022 29.58 29.60 29.57 29.57 7,267,707 -0.01(-0.03%)
Jun 06, 2022 29.61 29.61 29.54 29.58 13,726,863 -0.03(-0.10%)
Jun 03, 2022 29.64 29.64 29.54 29.61 3,027,137 -0.02(-0.07%)
Jun 02, 2022 29.66 29.66 29.60 29.63 1,471,183 +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.