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, 2019 27.12 27.14 27.10 27.13 3,482,038 +0.01(+0.03%)
Sep 27, 2019 27.08 27.13 27.08 27.12 962,125 +0.03(+0.10%)
Sep 26, 2019 27.12 27.12 27.09 27.09 804,816 -0.01(-0.03%)
Sep 25, 2019 27.12 27.12 27.08 27.10 1,659,203 -0.01(-0.03%)
Sep 24, 2019 27.09 27.13 27.09 27.11 1,883,864 +0.01(+0.03%)
Sep 23, 2019 27.11 27.12 27.09 27.10 1,485,471 +0.03(+0.10%)
Sep 20, 2019 27.06 27.08 27.06 27.07 3,041,043 +0.01(+0.03%)
Sep 19, 2019 27.06 27.07 27.05 27.07 3,327,606 +0.04(+0.13%)
Sep 18, 2019 27.07 27.08 27.02 27.03 835,935 -0.02(-0.07%)
Sep 17, 2019 27.01 27.05 27.01 27.05 718,969 +0.02(+0.07%)
Sep 16, 2019 27.03 27.03 27.01 27.03 617,038 +0.04(+0.16%)
Sep 13, 2019 27.01 27.02 26.99 26.99 1,513,015 -0.04(-0.15%)
Sep 12, 2019 27.07 27.07 27.02 27.03 978,554 -0.01(-0.05%)
Sep 11, 2019 27.05 27.06 27.03 27.04 699,660 +0.00(+0.00%)
Sep 10, 2019 27.07 27.08 27.04 27.04 722,866 -0.05(-0.19%)
Sep 09, 2019 27.09 27.10 27.08 27.09 737,259 -0.01(-0.03%)
Sep 06, 2019 27.11 27.13 27.09 27.10 901,281 +0.02(+0.06%)
Sep 05, 2019 27.12 27.13 27.08 27.08 23,135,214 -0.04(-0.16%)
Sep 04, 2019 27.11 27.14 27.11 27.13 2,245,718 +0.03(+0.10%)
Sep 03, 2019 27.11 27.13 27.07 27.10 3,359,137 +0.01(+0.04%)
Aug 30, 2019 27.10 27.10 27.08 27.09 547,864 +0.01(+0.03%)
Aug 29, 2019 27.11 27.11 27.08 27.08 612,644 -0.02(-0.06%)
Aug 28, 2019 27.09 27.11 27.09 27.10 624,259 +0.00(+0.00%)
Aug 27, 2019 27.08 27.10 27.08 27.10 686,182 +0.01(+0.03%)
Aug 26, 2019 27.08 27.10 27.07 27.09 530,044 +0.01(+0.03%)
Aug 23, 2019 27.04 27.10 27.04 27.08 723,304 +0.03(+0.10%)
Aug 22, 2019 27.06 27.07 27.04 27.05 869,486 +0.00(+0.00%)
Aug 21, 2019 27.06 27.07 27.05 27.05 848,014 -0.01(-0.03%)
Aug 20, 2019 27.06 27.07 27.05 27.06 558,773 +0.01(+0.03%)
Aug 19, 2019 27.05 27.05 27.04 27.05 369,550 +0.00(+0.00%)
Aug 16, 2019 27.04 27.06 27.03 27.05 519,251 +0.01(+0.03%)
Aug 15, 2019 27.00 27.04 27.00 27.04 674,517 +0.06(+0.23%)
Aug 14, 2019 26.99 27.01 26.98 26.98 1,155,355 +0.01(+0.03%)
Aug 13, 2019 27.00 27.01 26.97 26.97 1,165,396 -0.04(-0.13%)
Aug 12, 2019 27.02 27.02 27.00 27.01 534,810 +0.02(+0.06%)
Aug 09, 2019 27.00 27.01 26.98 26.99 570,435 +0.00(+0.00%)
Aug 08, 2019 27.00 27.01 26.99 26.99 1,425,798 -0.03(-0.10%)
Aug 07, 2019 27.04 27.04 27.01 27.02 1,020,923 +0.01(+0.03%)
Aug 06, 2019 27.00 27.02 26.99 27.01 1,380,777 -0.03(-0.10%)
Aug 05, 2019 26.99 27.04 26.99 27.04 1,743,891 +0.06(+0.23%)
Aug 02, 2019 26.97 26.97 26.95 26.97 768,446 -0.01(-0.03%)
Aug 01, 2019 26.92 26.99 26.91 26.98 1,148,172 +0.09(+0.32%)
Jul 31, 2019 26.92 26.94 26.87 26.90 1,089,615 -0.01(-0.03%)
Jul 30, 2019 26.93 26.93 26.91 26.91 1,702,354 -0.02(-0.07%)
Jul 29, 2019 26.92 26.97 26.91 26.92 4,806,782 +0.02(+0.07%)
Jul 26, 2019 26.91 26.91 26.89 26.91 1,266,031 +0.02(+0.07%)
Jul 25, 2019 26.90 26.91 26.89 26.89 764,499 -0.03(-0.10%)
Jul 24, 2019 26.91 26.92 26.90 26.91 714,894 +0.00(+0.00%)
Jul 23, 2019 26.91 26.91 26.90 26.91 478,651 +0.01(+0.03%)
Jul 22, 2019 26.90 26.91 26.90 26.91 327,767 +0.01(+0.03%)
Jul 19, 2019 26.90 26.91 26.89 26.90 649,982 -0.03(-0.10%)
Jul 18, 2019 26.90 26.92 26.88 26.92 1,225,273 +0.04(+0.16%)
Jul 17, 2019 26.86 26.90 26.86 26.88 988,357 +0.01(+0.03%)
Jul 16, 2019 26.86 26.87 26.86 26.87 1,197,811 -0.00(-0.02%)
Jul 15, 2019 26.88 26.88 26.86 26.87 375,095 +0.00(+0.02%)
Jul 12, 2019 26.85 26.88 26.85 26.87 953,550 +0.01(+0.03%)
Jul 11, 2019 26.88 26.88 26.85 26.86 578,093 -0.01(-0.03%)
Jul 10, 2019 26.84 26.88 26.84 26.87 1,074,252 +0.03(+0.10%)
Jul 09, 2019 26.85 26.85 26.84 26.84 1,012,271 +0.01(+0.03%)
Jul 08, 2019 26.86 26.86 26.84 26.84 1,020,975 -0.02(-0.07%)
Jul 05, 2019 26.87 26.87 26.84 26.85 868,318 -0.02(-0.07%)
Jul 03, 2019 26.88 26.90 26.87 26.87 644,497 -0.02(-0.08%)
Jul 02, 2019 26.86 26.91 26.86 26.89 816,444 +0.03(+0.11%)
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.