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

31.30 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.84 30.86 30.82 30.85 3,061,768 +0.01(+0.03%)
Sep 27, 2019 30.80 30.85 30.80 30.84 846,000 +0.03(+0.10%)
Sep 26, 2019 30.84 30.84 30.81 30.81 707,678 -0.01(-0.03%)
Sep 25, 2019 30.84 30.84 30.80 30.82 1,458,943 -0.01(-0.03%)
Sep 24, 2019 30.81 30.85 30.81 30.83 1,656,488 +0.01(+0.03%)
Sep 23, 2019 30.83 30.84 30.81 30.82 1,306,180 +0.03(+0.10%)
Sep 20, 2019 30.77 30.80 30.77 30.79 2,674,000 +0.01(+0.03%)
Sep 19, 2019 30.77 30.78 30.76 30.78 2,925,976 +0.04(+0.13%)
Sep 18, 2019 30.79 30.80 30.73 30.74 735,041 -0.02(-0.07%)
Sep 17, 2019 30.72 30.76 30.72 30.76 632,192 +0.02(+0.07%)
Sep 16, 2019 30.74 30.74 30.72 30.74 542,564 +0.05(+0.16%)
Sep 13, 2019 30.72 30.73 30.69 30.69 1,330,400 -0.05(-0.15%)
Sep 12, 2019 30.78 30.78 30.73 30.74 860,446 -0.01(-0.05%)
Sep 11, 2019 30.76 30.77 30.74 30.75 615,214 +0.00(+0.00%)
Sep 10, 2019 30.78 30.80 30.75 30.75 635,619 -0.06(-0.19%)
Sep 09, 2019 30.81 30.82 30.80 30.81 648,275 -0.01(-0.03%)
Sep 06, 2019 30.83 30.85 30.81 30.82 792,500 +0.02(+0.06%)
Sep 05, 2019 30.84 30.85 30.80 30.80 20,342,873 -0.05(-0.16%)
Sep 04, 2019 30.83 30.86 30.83 30.85 1,974,668 +0.03(+0.10%)
Sep 03, 2019 30.83 30.85 30.78 30.82 2,953,701 -0.06(-0.19%)
Aug 30, 2019 30.89 30.89 30.87 30.88 480,600 +0.01(+0.03%)
Aug 29, 2019 30.90 30.90 30.87 30.87 537,427 -0.02(-0.06%)
Aug 28, 2019 30.88 30.90 30.88 30.89 547,616 +0.00(+0.00%)
Aug 27, 2019 30.87 30.89 30.87 30.89 601,936 +0.01(+0.03%)
Aug 26, 2019 30.87 30.89 30.86 30.88 464,968 +0.01(+0.03%)
Aug 23, 2019 30.83 30.89 30.83 30.87 634,500 +0.03(+0.10%)
Aug 22, 2019 30.85 30.86 30.82 30.84 762,735 +0.00(+0.00%)
Aug 21, 2019 30.85 30.86 30.84 30.84 743,899 -0.01(-0.03%)
Aug 20, 2019 30.85 30.86 30.84 30.85 490,170 +0.01(+0.03%)
Aug 19, 2019 30.84 30.84 30.83 30.84 324,179 +0.00(+0.00%)
Aug 16, 2019 30.83 30.85 30.81 30.84 455,500 +0.01(+0.03%)
Aug 15, 2019 30.78 30.83 30.78 30.83 591,703 +0.07(+0.23%)
Aug 14, 2019 30.77 30.79 30.76 30.76 1,013,506 +0.01(+0.03%)
Aug 13, 2019 30.78 30.79 30.74 30.75 1,022,314 -0.04(-0.13%)
Aug 12, 2019 30.80 30.80 30.78 30.79 469,149 +0.02(+0.07%)
Aug 09, 2019 30.78 30.79 30.76 30.77 500,400 +0.00(+0.00%)
Aug 08, 2019 30.78 30.79 30.77 30.77 1,250,745 -0.03(-0.10%)
Aug 07, 2019 30.82 30.83 30.79 30.80 895,579 +0.01(+0.03%)
Aug 06, 2019 30.78 30.80 30.77 30.79 1,211,252 -0.03(-0.10%)
Aug 05, 2019 30.77 30.82 30.77 30.82 1,529,784 +0.07(+0.23%)
Aug 02, 2019 30.75 30.75 30.72 30.75 674,100 -0.01(-0.03%)
Aug 01, 2019 30.69 30.77 30.68 30.76 1,007,205 +0.03(+0.10%)
Jul 31, 2019 30.76 30.78 30.70 30.73 953,691 -0.01(-0.03%)
Jul 30, 2019 30.77 30.77 30.74 30.74 1,489,994 -0.02(-0.07%)
Jul 29, 2019 30.76 30.81 30.74 30.76 4,207,160 +0.02(+0.07%)
Jul 26, 2019 30.74 30.74 30.72 30.74 1,108,100 +0.02(+0.07%)
Jul 25, 2019 30.73 30.75 30.72 30.72 669,132 -0.03(-0.10%)
Jul 24, 2019 30.74 30.76 30.73 30.75 625,715 +0.00(+0.00%)
Jul 23, 2019 30.75 30.75 30.73 30.75 418,942 +0.01(+0.03%)
Jul 22, 2019 30.73 30.75 30.73 30.74 286,880 +0.01(+0.03%)
Jul 19, 2019 30.73 30.75 30.72 30.73 568,900 -0.03(-0.10%)
Jul 18, 2019 30.73 30.76 30.71 30.76 1,072,427 +0.05(+0.16%)
Jul 17, 2019 30.69 30.73 30.69 30.71 865,065 +0.01(+0.03%)
Jul 16, 2019 30.69 30.70 30.69 30.70 1,048,390 -0.00(-0.02%)
Jul 15, 2019 30.71 30.71 30.69 30.70 328,304 +0.00(+0.02%)
Jul 12, 2019 30.68 30.71 30.68 30.70 834,600 +0.01(+0.03%)
Jul 11, 2019 30.71 30.71 30.68 30.69 505,979 -0.01(-0.03%)
Jul 10, 2019 30.67 30.71 30.67 30.70 940,245 +0.03(+0.10%)
Jul 09, 2019 30.68 30.68 30.66 30.67 885,996 +0.01(+0.03%)
Jul 08, 2019 30.69 30.69 30.66 30.66 893,614 -0.02(-0.07%)
Jul 05, 2019 30.70 30.70 30.66 30.68 760,000 -0.02(-0.07%)
Jul 03, 2019 30.71 30.73 30.70 30.70 564,100 -0.02(-0.08%)
Jul 02, 2019 30.69 30.74 30.69 30.73 714,597 +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.