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

31.28 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 30.38 30.41 30.35 30.40 65,991 +0.05(+0.16%)
Aug 30, 2011 30.39 30.40 30.34 30.35 68,635 -0.02(-0.07%)
Aug 29, 2011 30.43 30.44 30.36 30.37 106,897 -0.04(-0.13%)
Aug 26, 2011 30.43 30.45 30.41 30.41 98,174 +0.03(+0.10%)
Aug 25, 2011 30.45 30.47 30.38 30.38 85,463 -0.05(-0.16%)
Aug 24, 2011 30.42 30.43 30.39 30.43 128,249 -0.04(-0.14%)
Aug 23, 2011 30.52 30.52 30.42 30.47 56,850 +0.00(+0.00%)
Aug 22, 2011 30.49 30.50 30.44 30.47 134,155 -0.02(-0.07%)
Aug 19, 2011 30.43 30.50 30.38 30.49 163,617 +0.09(+0.30%)
Aug 18, 2011 30.49 30.49 30.35 30.40 114,409 -0.09(-0.30%)
Aug 17, 2011 30.44 30.49 30.40 30.49 92,234 +0.04(+0.13%)
Aug 16, 2011 30.45 30.49 30.38 30.45 56,610 -0.05(-0.16%)
Aug 15, 2011 30.47 30.51 30.36 30.50 98,886 +0.07(+0.23%)
Aug 12, 2011 30.50 30.50 30.38 30.43 114,297 -0.11(-0.36%)
Aug 11, 2011 30.50 30.54 30.37 30.54 55,186 +0.14(+0.46%)
Aug 10, 2011 30.48 30.58 30.40 30.40 80,002 +0.02(+0.07%)
Aug 09, 2011 30.56 30.61 30.32 30.38 64,780 -0.11(-0.36%)
Aug 08, 2011 30.56 30.56 30.38 30.49 68,379 -0.07(-0.23%)
Aug 05, 2011 30.60 30.60 30.50 30.56 70,718 -0.01(-0.04%)
Aug 04, 2011 30.55 30.60 30.55 30.57 80,230 +0.02(+0.07%)
Aug 03, 2011 30.57 30.58 30.52 30.55 74,457 -0.02(-0.07%)
Aug 02, 2011 30.57 30.59 30.53 30.57 30,229 -0.01(-0.04%)
Aug 01, 2011 30.53 30.59 30.53 30.58 56,415 +0.02(+0.08%)
Jul 29, 2011 30.57 30.60 30.54 30.56 29,043 -0.03(-0.10%)
Jul 28, 2011 30.48 30.60 30.48 30.59 404,803 +0.15(+0.49%)
Jul 27, 2011 30.49 30.50 30.44 30.44 106,244 -0.10(-0.33%)
Jul 26, 2011 30.45 30.54 30.47 30.54 47,602 +0.09(+0.30%)
Jul 25, 2011 30.53 30.53 30.45 30.45 167,992 -0.07(-0.23%)
Jul 22, 2011 30.54 30.54 30.51 30.52 72,366 -0.01(-0.03%)
Jul 21, 2011 30.51 30.54 30.49 30.53 47,374 +0.02(+0.07%)
Jul 20, 2011 30.54 30.58 30.46 30.51 160,673 -0.03(-0.10%)
Jul 19, 2011 30.58 30.58 30.53 30.54 50,687 -0.02(-0.07%)
Jul 18, 2011 30.57 30.59 30.54 30.56 99,444 -0.01(-0.03%)
Jul 15, 2011 30.51 30.57 30.51 30.57 98,263 +0.05(+0.16%)
Jul 14, 2011 30.52 30.57 30.52 30.52 69,676 -0.04(-0.13%)
Jul 13, 2011 30.55 30.58 30.53 30.56 53,094 -0.01(-0.03%)
Jul 12, 2011 30.56 30.59 30.52 30.57 87,645 -0.02(-0.07%)
Jul 11, 2011 30.60 30.60 30.54 30.59 75,226 +0.05(+0.16%)
Jul 08, 2011 30.53 30.56 30.53 30.54 64,110 +0.01(+0.03%)
Jul 07, 2011 30.51 30.53 30.49 30.53 36,835 -0.01(-0.03%)
Jul 06, 2011 30.51 30.54 30.50 30.54 36,912 +0.01(+0.03%)
Jul 05, 2011 30.51 30.53 30.48 30.53 44,963 +0.02(+0.07%)
Jul 01, 2011 30.53 30.53 30.43 30.51 59,361 -0.03(-0.10%)
Jun 30, 2011 30.52 30.54 30.49 30.54 79,765 +0.04(+0.13%)
Jun 29, 2011 30.54 30.54 30.49 30.50 223,302 +0.01(+0.03%)
Jun 28, 2011 30.56 30.56 30.49 30.49 334,655 -0.07(-0.23%)
Jun 27, 2011 30.58 30.58 30.53 30.56 159,503 -0.02(-0.07%)
Jun 24, 2011 30.54 30.59 30.52 30.58 135,114 +0.03(+0.10%)
Jun 23, 2011 30.52 30.57 30.51 30.55 125,679 +0.03(+0.10%)
Jun 22, 2011 30.49 30.55 30.49 30.52 71,456 +0.05(+0.16%)
Jun 21, 2011 30.52 30.53 30.47 30.47 100,639 -0.05(-0.16%)
Jun 20, 2011 30.51 30.52 30.49 30.52 32,709 +0.00(+0.00%)
Jun 17, 2011 30.46 30.53 30.46 30.52 33,835 +0.00(+0.00%)
Jun 16, 2011 30.49 30.53 30.45 30.52 103,350 +0.04(+0.13%)
Jun 15, 2011 30.54 30.54 30.48 30.48 85,233 -0.02(-0.07%)
Jun 14, 2011 30.49 30.52 30.47 30.50 44,005 -0.04(-0.13%)
Jun 13, 2011 30.50 30.54 30.48 30.54 29,928 +0.07(+0.23%)
Jun 10, 2011 30.55 30.57 30.46 30.47 139,023 -0.06(-0.20%)
Jun 09, 2011 30.53 30.53 30.49 30.53 53,658 -0.05(-0.16%)
Jun 08, 2011 30.56 30.58 30.54 30.58 73,396 +0.00(+0.00%)
Jun 07, 2011 30.58 30.58 30.52 30.58 59,861 +0.03(+0.10%)
Jun 06, 2011 30.51 30.56 30.50 30.55 82,187 +0.05(+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.