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 (%)
Sep 30, 2020 28.21 28.25 28.21 28.23 792,119 +0.01(+0.03%)
Sep 29, 2020 28.22 28.23 28.21 28.22 651,254 +0.01(+0.03%)
Sep 28, 2020 28.22 28.22 28.19 28.21 653,476 +0.02(+0.06%)
Sep 25, 2020 28.19 28.21 28.19 28.19 1,209,561 +0.00(+0.00%)
Sep 24, 2020 28.22 28.22 28.19 28.19 929,884 -0.02(-0.06%)
Sep 23, 2020 28.25 28.25 28.21 28.21 705,920 -0.04(-0.13%)
Sep 22, 2020 28.23 28.25 28.23 28.25 1,174,314 +0.02(+0.06%)
Sep 21, 2020 28.25 28.25 28.23 28.23 746,693 -0.01(-0.03%)
Sep 18, 2020 28.27 28.27 28.24 28.24 676,620 -0.01(-0.03%)
Sep 17, 2020 28.26 28.26 28.24 28.25 674,676 -0.01(-0.03%)
Sep 16, 2020 28.26 28.27 28.24 28.26 895,349 +0.01(+0.03%)
Sep 15, 2020 28.24 28.25 28.23 28.25 1,269,547 +0.02(+0.06%)
Sep 14, 2020 28.26 28.26 28.23 28.23 522,118 -0.01(-0.03%)
Sep 11, 2020 28.24 28.24 28.22 28.24 1,044,212 +0.01(+0.03%)
Sep 10, 2020 28.24 28.24 28.21 28.23 2,235,331 +0.01(+0.03%)
Sep 09, 2020 28.23 28.24 28.20 28.22 2,730,550 +0.01(+0.03%)
Sep 08, 2020 28.22 28.23 28.20 28.21 1,411,439 -0.01(-0.03%)
Sep 04, 2020 28.24 28.25 28.21 28.22 804,522 -0.01(-0.03%)
Sep 03, 2020 28.26 28.28 28.23 28.23 1,155,059 -0.03(-0.10%)
Sep 02, 2020 28.27 28.27 28.24 28.26 1,518,269 -0.01(-0.03%)
Sep 01, 2020 28.21 28.28 28.21 28.27 1,754,926 +0.02(+0.09%)
Aug 31, 2020 28.21 28.25 28.21 28.24 1,590,916 +0.03(+0.10%)
Aug 28, 2020 28.21 28.24 28.21 28.21 1,172,533 +0.00(+0.00%)
Aug 27, 2020 28.21 28.22 28.21 28.21 1,391,083 +0.00(+0.00%)
Aug 26, 2020 28.22 28.22 28.21 28.21 1,113,253 +0.00(+0.00%)
Aug 25, 2020 28.22 28.22 28.20 28.21 762,122 +0.00(+0.00%)
Aug 24, 2020 28.22 28.22 28.21 28.21 790,384 -0.01(-0.03%)
Aug 21, 2020 28.21 28.22 28.20 28.22 1,076,491 +0.00(+0.00%)
Aug 20, 2020 28.21 28.22 28.19 28.22 931,212 +0.03(+0.10%)
Aug 19, 2020 28.21 28.21 28.20 28.20 735,135 -0.01(-0.03%)
Aug 18, 2020 28.19 28.21 28.19 28.21 716,384 +0.02(+0.06%)
Aug 17, 2020 28.20 28.21 28.17 28.19 1,382,928 +0.01(+0.03%)
Aug 14, 2020 28.21 28.21 28.17 28.18 1,197,573 -0.01(-0.03%)
Aug 13, 2020 28.21 28.21 28.17 28.19 852,267 -0.02(-0.06%)
Aug 12, 2020 28.22 28.24 28.19 28.21 1,315,348 +0.00(+0.00%)
Aug 11, 2020 28.23 28.23 28.20 28.21 1,167,416 -0.01(-0.03%)
Aug 10, 2020 28.23 28.23 28.21 28.21 738,731 +0.01(+0.03%)
Aug 07, 2020 28.23 28.23 28.21 28.21 1,327,446 -0.01(-0.03%)
Aug 06, 2020 28.23 28.23 28.21 28.21 1,565,974 -0.01(-0.03%)
Aug 05, 2020 28.21 28.22 28.21 28.22 763,525 +0.00(+0.00%)
Aug 04, 2020 28.22 28.23 28.21 28.22 715,385 +0.02(+0.06%)
Aug 03, 2020 28.20 28.21 28.18 28.21 618,638 +0.01(+0.02%)
Jul 31, 2020 28.19 28.21 28.17 28.20 1,823,790 +0.03(+0.10%)
Jul 30, 2020 28.18 28.20 28.16 28.17 711,902 +0.00(+0.00%)
Jul 29, 2020 28.16 28.20 28.15 28.17 1,799,114 +0.02(+0.06%)
Jul 28, 2020 28.16 28.17 28.16 28.16 572,503 +0.01(+0.03%)
Jul 27, 2020 28.16 28.16 28.14 28.15 677,744 +0.00(+0.00%)
Jul 24, 2020 28.16 28.16 28.15 28.15 880,911 -0.01(-0.03%)
Jul 23, 2020 28.17 28.17 28.15 28.16 875,652 -0.02(-0.06%)
Jul 22, 2020 28.17 28.17 28.15 28.17 918,573 +0.02(+0.06%)
Jul 21, 2020 28.16 28.17 28.15 28.16 1,128,541 +0.02(+0.06%)
Jul 20, 2020 28.12 28.16 28.12 28.14 866,648 +0.00(+0.00%)
Jul 17, 2020 28.14 28.15 28.11 28.14 774,921 +0.01(+0.03%)
Jul 16, 2020 28.15 28.15 28.12 28.13 817,611 +0.01(+0.03%)
Jul 15, 2020 28.14 28.15 28.10 28.12 880,708 +0.00(+0.00%)
Jul 14, 2020 28.12 28.12 28.09 28.12 929,898 +0.04(+0.13%)
Jul 13, 2020 28.11 28.12 28.08 28.08 1,438,513 +0.00(+0.00%)
Jul 10, 2020 28.12 28.14 28.08 28.08 1,209,470 -0.02(-0.06%)
Jul 09, 2020 28.09 28.11 28.08 28.10 642,336 +0.01(+0.03%)
Jul 08, 2020 28.08 28.12 28.08 28.09 1,499,063 -0.01(-0.03%)
Jul 07, 2020 28.13 28.13 28.08 28.10 872,132 +0.00(+0.00%)
Jul 06, 2020 28.15 28.15 28.10 28.10 827,075 -0.02(-0.06%)
Jul 02, 2020 28.12 28.13 28.11 28.12 585,788 +0.04(+0.13%)
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.