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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.74 27.74 27.74 0 +0.02(+0.07%)
Aug 30, 2018 27.69 27.73 27.69 27.72 5,088,755 +0.02(+0.07%)
Aug 29, 2018 27.72 27.72 27.69 27.70 609,792 +0.01(+0.03%)
Aug 28, 2018 27.69 27.73 27.69 27.69 694,950 -0.01(-0.03%)
Aug 27, 2018 27.71 27.73 27.70 27.70 451,304 -0.03(-0.10%)
Aug 24, 2018 27.72 27.73 27.70 27.73 397,643 +0.00(+0.00%)
Aug 23, 2018 27.70 27.73 27.70 27.73 460,646 +0.02(+0.07%)
Aug 22, 2018 27.72 27.72 27.70 27.71 1,432,451 +0.01(+0.03%)
Aug 21, 2018 27.73 27.73 27.70 27.70 516,121 -0.02(-0.07%)
Aug 20, 2018 27.70 27.72 27.70 27.72 425,424 +0.02(+0.08%)
Aug 17, 2018 27.71 27.72 27.69 27.70 716,631 -0.01(-0.05%)
Aug 16, 2018 27.70 27.71 27.68 27.71 689,695 +0.03(+0.10%)
Aug 15, 2018 27.70 27.70 27.68 27.68 417,731 -0.01(-0.03%)
Aug 14, 2018 27.69 27.69 27.66 27.69 954,639 +0.02(+0.07%)
Aug 13, 2018 27.68 27.69 27.66 27.67 522,965 +0.01(+0.03%)
Aug 10, 2018 27.65 27.68 27.65 27.66 545,355 +0.01(+0.03%)
Aug 09, 2018 27.65 27.66 27.64 27.66 402,532 +0.01(+0.03%)
Aug 08, 2018 27.66 27.66 27.63 27.65 561,110 -0.01(-0.03%)
Aug 07, 2018 27.66 27.66 27.64 27.66 397,524 +0.00(+0.00%)
Aug 06, 2018 27.65 27.66 27.65 27.66 315,297 -0.02(-0.07%)
Aug 03, 2018 27.64 27.67 27.63 27.67 434,626 +0.05(+0.17%)
Aug 02, 2018 27.64 27.66 27.62 27.63 651,880 +0.00(+0.00%)
Aug 01, 2018 27.61 27.64 27.59 27.63 496,236 +0.01(+0.04%)
Jul 31, 2018 27.61 27.62 27.60 27.62 349,683 +0.00(+0.00%)
Jul 30, 2018 27.58 27.62 27.58 27.62 434,177 +0.04(+0.13%)
Jul 27, 2018 27.59 27.61 27.58 27.58 790,340 +0.00(+0.00%)
Jul 26, 2018 27.58 27.61 27.58 27.58 458,318 -0.02(-0.07%)
Jul 25, 2018 27.57 27.61 27.57 27.60 653,733 +0.01(+0.03%)
Jul 24, 2018 27.58 27.60 27.58 27.59 596,628 +0.00(+0.00%)
Jul 23, 2018 27.59 27.60 27.58 27.59 613,762 -0.02(-0.07%)
Jul 20, 2018 27.57 27.62 27.57 27.61 2,580,727 +0.02(+0.07%)
Jul 19, 2018 27.57 27.61 27.57 27.59 546,826 +0.00(+0.00%)
Jul 18, 2018 27.57 27.59 27.57 27.59 491,944 +0.02(+0.07%)
Jul 17, 2018 27.57 27.58 27.56 27.57 395,241 -0.01(-0.03%)
Jul 16, 2018 27.59 27.59 27.56 27.58 555,155 +0.00(+0.00%)
Jul 13, 2018 27.56 27.59 27.56 27.58 550,715 +0.01(+0.03%)
Jul 12, 2018 27.57 27.58 27.55 27.57 2,273,180 +0.00(+0.00%)
Jul 11, 2018 27.58 27.58 27.54 27.57 1,098,796 +0.00(+0.00%)
Jul 10, 2018 27.57 27.57 27.55 27.57 455,586 +0.00(+0.00%)
Jul 09, 2018 27.57 27.58 27.56 27.57 393,857 +0.01(+0.03%)
Jul 06, 2018 27.55 27.58 27.55 27.56 428,346 +0.00(+0.00%)
Jul 05, 2018 27.56 27.56 27.54 27.56 1,167,824 +0.00(+0.00%)
Jul 03, 2018 27.56 27.56 27.56 0 +0.02(+0.07%)
Jul 02, 2018 27.55 27.55 27.52 27.54 931,719 +0.01(+0.04%)
Jun 29, 2018 27.53 27.55 27.52 27.53 1,076,564 +0.00(+0.00%)
Jun 28, 2018 27.55 27.55 27.52 27.53 356,243 +0.00(+0.00%)
Jun 27, 2018 27.53 27.55 27.52 27.53 566,336 +0.01(+0.03%)
Jun 26, 2018 27.55 27.55 27.52 27.52 1,363,034 -0.02(-0.07%)
Jun 25, 2018 27.52 27.55 27.52 27.54 565,675 +0.03(+0.10%)
Jun 22, 2018 27.51 27.53 27.51 27.52 417,722 -0.01(-0.03%)
Jun 21, 2018 27.53 27.53 27.51 27.52 422,308 +0.02(+0.07%)
Jun 20, 2018 27.52 27.54 27.51 27.51 497,225 -0.02(-0.07%)
Jun 19, 2018 27.52 27.53 27.52 27.52 429,349 +0.00(+0.00%)
Jun 18, 2018 27.51 27.53 27.51 27.52 798,566 +0.02(+0.07%)
Jun 15, 2018 27.53 27.52 27.51 368,768 -0.02(-0.07%)
Jun 14, 2018 27.52 27.52 27.50 27.52 537,145 +0.02(+0.07%)
Jun 13, 2018 27.51 27.52 27.50 27.51 507,622 -0.02(-0.07%)
Jun 12, 2018 27.50 27.53 27.50 27.52 943,726 +0.01(+0.03%)
Jun 11, 2018 27.51 27.53 27.51 27.52 338,973 +0.00(+0.00%)
Jun 08, 2018 27.51 27.53 27.51 27.52 1,287,696 -0.01(-0.03%)
Jun 07, 2018 27.50 27.53 27.49 27.52 1,804,672 +0.03(+0.10%)
Jun 06, 2018 27.49 27.50 613,517 -0.01(-0.03%)
Jun 05, 2018 27.52 27.53 27.51 27.51 239,540 +0.01(+0.03%)
Jun 04, 2018 27.50 27.52 27.50 27.50 355,687 -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.