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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.81 25.81 25.81 0 +0.02(+0.07%)
Aug 30, 2018 25.77 25.80 25.77 25.79 5,468,737 +0.02(+0.07%)
Aug 29, 2018 25.79 25.79 25.77 25.78 655,325 +0.01(+0.03%)
Aug 28, 2018 25.77 25.80 25.77 25.77 746,842 -0.01(-0.03%)
Aug 27, 2018 25.78 25.80 25.78 25.78 485,003 -0.03(-0.10%)
Aug 24, 2018 25.79 25.80 25.78 25.80 427,335 +0.00(+0.00%)
Aug 23, 2018 25.78 25.80 25.78 25.80 495,043 +0.02(+0.07%)
Aug 22, 2018 25.79 25.80 25.78 25.78 1,539,414 +0.01(+0.03%)
Aug 21, 2018 25.80 25.80 25.78 25.78 554,661 -0.02(-0.07%)
Aug 20, 2018 25.78 25.79 25.78 25.79 457,190 +0.02(+0.08%)
Aug 17, 2018 25.78 25.79 25.77 25.77 770,142 -0.01(-0.05%)
Aug 16, 2018 25.78 25.78 25.76 25.78 741,195 +0.03(+0.10%)
Aug 15, 2018 25.78 25.78 25.76 25.76 448,924 -0.01(-0.03%)
Aug 14, 2018 25.77 25.77 25.74 25.77 1,025,922 +0.02(+0.07%)
Aug 13, 2018 25.76 25.77 25.73 25.75 562,015 +0.01(+0.03%)
Aug 10, 2018 25.73 25.76 25.73 25.74 586,077 +0.01(+0.03%)
Aug 09, 2018 25.73 25.74 25.72 25.73 432,589 +0.01(+0.03%)
Aug 08, 2018 25.74 25.74 25.71 25.73 603,009 -0.01(-0.03%)
Aug 07, 2018 25.74 25.74 25.72 25.73 427,208 +0.00(+0.00%)
Aug 06, 2018 25.73 25.74 25.73 25.73 338,840 -0.02(-0.07%)
Aug 03, 2018 25.72 25.75 25.71 25.75 467,079 +0.04(+0.17%)
Aug 02, 2018 25.72 25.73 25.70 25.71 700,556 +0.00(+0.00%)
Aug 01, 2018 25.69 25.72 25.67 25.71 533,290 +0.01(+0.04%)
Jul 31, 2018 25.69 25.70 25.68 25.70 375,793 +0.00(+0.00%)
Jul 30, 2018 25.66 25.70 25.66 25.70 466,597 +0.03(+0.13%)
Jul 27, 2018 25.67 25.69 25.66 25.66 849,353 +0.00(+0.00%)
Jul 26, 2018 25.66 25.69 25.66 25.66 492,540 -0.02(-0.07%)
Jul 25, 2018 25.66 25.69 25.66 25.68 702,547 +0.01(+0.03%)
Jul 24, 2018 25.66 25.68 25.66 25.67 641,177 +0.00(+0.00%)
Jul 23, 2018 25.67 25.68 25.66 25.67 659,590 -0.02(-0.07%)
Jul 20, 2018 25.66 25.70 25.66 25.69 2,773,427 +0.02(+0.07%)
Jul 19, 2018 25.66 25.69 25.66 25.67 587,657 +0.00(+0.00%)
Jul 18, 2018 25.66 25.67 25.66 25.67 528,677 +0.02(+0.07%)
Jul 17, 2018 25.66 25.66 25.65 25.66 424,753 -0.01(-0.03%)
Jul 16, 2018 25.67 25.67 25.65 25.66 596,608 +0.00(+0.00%)
Jul 13, 2018 25.65 25.67 25.65 25.66 591,836 +0.01(+0.03%)
Jul 12, 2018 25.66 25.66 25.64 25.66 2,442,915 +0.00(+0.00%)
Jul 11, 2018 25.66 25.66 25.63 25.66 1,180,841 +0.00(+0.00%)
Jul 10, 2018 25.66 25.66 25.64 25.66 489,604 +0.00(+0.00%)
Jul 09, 2018 25.66 25.66 25.65 25.66 423,266 +0.01(+0.03%)
Jul 06, 2018 25.64 25.66 25.64 25.65 460,331 +0.00(+0.00%)
Jul 05, 2018 25.65 25.65 25.63 25.65 1,255,024 +0.00(+0.00%)
Jul 03, 2018 25.65 25.65 25.65 0 +0.02(+0.07%)
Jul 02, 2018 25.64 25.64 25.61 25.63 1,001,289 +0.01(+0.04%)
Jun 29, 2018 25.62 25.64 25.61 25.62 1,156,934 +0.00(+0.00%)
Jun 28, 2018 25.64 25.64 25.61 25.62 382,839 +0.00(+0.00%)
Jun 27, 2018 25.62 25.64 25.61 25.62 608,616 +0.01(+0.03%)
Jun 26, 2018 25.64 25.64 25.60 25.61 1,464,790 -0.02(-0.07%)
Jun 25, 2018 25.60 25.64 25.60 25.63 607,905 +0.03(+0.10%)
Jun 22, 2018 25.60 25.62 25.60 25.60 448,907 -0.01(-0.03%)
Jun 21, 2018 25.62 25.62 25.60 25.61 453,836 +0.02(+0.07%)
Jun 20, 2018 25.60 25.63 25.60 25.60 534,345 -0.02(-0.07%)
Jun 19, 2018 25.61 25.62 25.60 25.61 461,402 +0.00(+0.00%)
Jun 18, 2018 25.60 25.62 25.60 25.61 858,182 +0.02(+0.07%)
Jun 15, 2018 25.62 25.61 25.60 396,298 -0.02(-0.07%)
Jun 14, 2018 25.61 25.61 25.59 25.61 577,245 +0.02(+0.07%)
Jun 13, 2018 25.60 25.61 25.59 25.60 545,519 -0.02(-0.07%)
Jun 12, 2018 25.59 25.62 25.59 25.61 1,014,180 +0.01(+0.03%)
Jun 11, 2018 25.60 25.62 25.60 25.60 364,278 +0.00(+0.00%)
Jun 08, 2018 25.60 25.62 25.60 25.60 1,383,828 -0.01(-0.03%)
Jun 07, 2018 25.59 25.62 25.58 25.61 1,939,398 +0.03(+0.10%)
Jun 06, 2018 25.58 25.59 659,319 -0.01(-0.03%)
Jun 05, 2018 25.60 25.62 25.60 25.60 257,423 +0.01(+0.03%)
Jun 04, 2018 25.59 25.61 25.59 25.59 382,241 -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.