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

31.32 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 30.35 30.39 30.28 30.38 55,016 +0.08(+0.26%)
Aug 30, 2010 30.38 30.38 30.28 30.30 14,739 +0.00(+0.00%)
Aug 27, 2010 30.30 30.31 30.22 30.30 176,260 +0.05(+0.17%)
Aug 26, 2010 30.30 30.30 30.25 30.25 10,706 -0.01(-0.03%)
Aug 25, 2010 30.27 30.30 30.25 30.26 77,313 -0.01(-0.03%)
Aug 24, 2010 30.36 30.36 30.27 30.27 50,333 -0.07(-0.23%)
Aug 23, 2010 30.25 30.34 30.25 30.34 55,293 +0.05(+0.17%)
Aug 20, 2010 30.30 30.30 30.26 30.29 4,887 -0.01(-0.03%)
Aug 19, 2010 30.26 30.31 30.26 30.30 75,806 +0.00(+0.00%)
Aug 18, 2010 30.26 30.32 30.26 30.30 25,928 -0.01(-0.03%)
Aug 17, 2010 30.31 30.31 30.25 30.31 10,652 +0.00(+0.00%)
Aug 16, 2010 30.29 30.31 30.26 30.31 11,655 +0.08(+0.26%)
Aug 13, 2010 30.23 30.35 30.21 30.23 157,740 -0.05(-0.17%)
Aug 12, 2010 30.28 30.30 30.25 30.28 30,545 -0.01(-0.03%)
Aug 11, 2010 30.24 30.32 30.24 30.29 25,252 +0.03(+0.10%)
Aug 10, 2010 30.31 30.31 30.23 30.26 56,967 -0.02(-0.07%)
Aug 09, 2010 30.30 30.34 30.27 30.28 30,792 -0.03(-0.10%)
Aug 06, 2010 30.31 30.31 30.26 30.31 12,494 +0.03(+0.10%)
Aug 05, 2010 30.27 30.33 30.23 30.28 35,113 +0.02(+0.07%)
Aug 04, 2010 30.31 30.31 30.24 30.26 35,072 -0.04(-0.13%)
Aug 03, 2010 30.30 30.31 30.21 30.30 238,360 +0.04(+0.13%)
Aug 02, 2010 30.27 30.27 30.20 30.26 21,374 -0.01(-0.03%)
Jul 30, 2010 30.27 30.27 30.22 30.27 14,385 +0.03(+0.10%)
Jul 29, 2010 30.25 30.27 30.22 30.24 1,017,879 +0.00(+0.00%)
Jul 28, 2010 30.24 30.24 30.20 30.24 33,199 +0.02(+0.07%)
Jul 27, 2010 30.18 30.28 30.18 30.22 58,837 -0.01(-0.03%)
Jul 26, 2010 30.25 30.27 30.18 30.23 324,724 +0.01(+0.03%)
Jul 23, 2010 30.24 30.25 30.17 30.22 42,383 -0.01(-0.03%)
Jul 22, 2010 30.24 30.24 30.17 30.23 27,935 +0.01(+0.03%)
Jul 21, 2010 30.20 30.24 30.16 30.22 41,727 -0.01(-0.03%)
Jul 20, 2010 30.15 30.23 30.15 30.23 638,973 +0.07(+0.23%)
Jul 19, 2010 30.21 30.22 30.15 30.16 10,157 +0.00(+0.00%)
Jul 16, 2010 30.16 30.20 30.13 30.16 18,038 -0.02(-0.07%)
Jul 15, 2010 30.17 30.18 30.12 30.18 23,862 +0.03(+0.10%)
Jul 14, 2010 30.09 30.15 30.09 30.15 18,536 +0.06(+0.20%)
Jul 13, 2010 30.02 30.10 30.02 30.09 21,882 +0.01(+0.03%)
Jul 12, 2010 30.08 30.10 30.04 30.08 35,798 +0.00(+0.00%)
Jul 09, 2010 30.08 30.08 30.03 30.08 32,473 +0.02(+0.07%)
Jul 08, 2010 30.07 30.08 30.02 30.06 38,256 +0.01(+0.03%)
Jul 07, 2010 30.07 30.07 30.00 30.05 25,623 +0.02(+0.07%)
Jul 06, 2010 30.07 30.07 29.99 30.03 19,861 +0.03(+0.10%)
Jul 02, 2010 30.00 30.06 30.00 30.00 141,077 -0.00(-0.00%)
Jul 01, 2010 30.04 30.06 30.00 30.00 44,611 -0.02(-0.07%)
Jun 30, 2010 30.06 30.06 30.00 30.02 32,022 -0.02(-0.05%)
Jun 29, 2010 30.05 30.07 30.00 30.04 14,082 +0.02(+0.08%)
Jun 25, 2010 30.01 30.01 29.95 30.01 30,968 +0.02(+0.07%)
Jun 24, 2010 29.97 30.00 29.94 29.99 26,511 +0.04(+0.13%)
Jun 23, 2010 30.03 30.03 29.94 29.95 176,098 -0.01(-0.02%)
Jun 22, 2010 29.93 30.00 29.91 29.96 387,293 +0.03(+0.12%)
Jun 21, 2010 30.00 30.00 29.92 29.92 55,715 -0.05(-0.16%)
Jun 18, 2010 29.97 30.01 29.96 29.97 39,242 +0.02(+0.06%)
Jun 17, 2010 29.94 29.97 29.90 29.95 25,776 +0.00(+0.01%)
Jun 16, 2010 29.96 29.96 29.91 29.95 7,251 +0.00(+0.00%)
Jun 15, 2010 29.95 29.95 29.87 29.95 228,654 +0.08(+0.26%)
Jun 14, 2010 29.85 29.91 29.84 29.87 20,316 +0.00(+0.01%)
Jun 11, 2010 29.89 29.89 29.85 29.87 135,849 -0.03(-0.10%)
Jun 10, 2010 29.96 29.96 29.87 29.90 34,590 -0.05(-0.16%)
Jun 09, 2010 29.97 29.97 29.90 29.95 17,129 +0.03(+0.09%)
Jun 08, 2010 30.00 30.00 29.92 29.92 26,708 -0.08(-0.27%)
Jun 07, 2010 29.90 30.00 29.90 30.00 7,489 +0.05(+0.15%)
Jun 04, 2010 29.95 29.97 29.88 29.95 7,690 +0.07(+0.25%)
Jun 03, 2010 29.96 29.96 29.87 29.88 23,835 +0.01(+0.03%)
Jun 02, 2010 29.89 29.95 29.87 29.87 49,911 -0.11(-0.37%)
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.