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

29.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.61 30.62 30.60 30.61 1,160,986 -0.01(-0.03%)
Sep 29, 2021 30.61 30.62 30.60 30.62 3,712,935 +0.00(+0.00%)
Sep 28, 2021 30.62 30.62 30.60 30.62 1,940,421 +0.01(+0.03%)
Sep 27, 2021 30.61 30.62 30.60 30.61 675,242 +0.00(+0.00%)
Sep 24, 2021 30.63 30.63 30.61 30.61 894,016 -0.02(-0.06%)
Sep 23, 2021 30.62 30.63 30.62 30.63 1,229,594 +0.01(+0.03%)
Sep 22, 2021 30.63 30.64 30.62 30.62 868,785 -0.02(-0.06%)
Sep 21, 2021 30.64 30.64 30.62 30.64 1,866,379 +0.00(+0.00%)
Sep 20, 2021 30.65 30.65 30.62 30.64 517,397 +0.00(+0.00%)
Sep 17, 2021 30.64 30.64 30.62 30.64 1,226,689 -0.01(-0.03%)
Sep 16, 2021 30.63 30.65 30.63 30.65 954,784 +0.00(+0.00%)
Sep 15, 2021 30.64 30.65 30.63 30.65 927,633 +0.00(+0.00%)
Sep 14, 2021 30.63 30.65 30.62 30.65 638,207 +0.02(+0.06%)
Sep 13, 2021 30.64 30.64 30.63 30.63 428,658 -0.01(-0.03%)
Sep 10, 2021 30.64 30.64 30.62 30.64 1,155,528 +0.00(+0.00%)
Sep 09, 2021 30.62 30.64 30.62 30.64 774,870 +0.01(+0.03%)
Sep 08, 2021 30.61 30.63 30.61 30.63 584,404 +0.02(+0.06%)
Sep 07, 2021 30.62 30.63 30.61 30.61 1,484,776 -0.02(-0.06%)
Sep 03, 2021 30.62 30.64 30.62 30.63 1,069,524 +0.01(+0.03%)
Sep 02, 2021 30.64 30.64 30.60 30.62 1,170,655 -0.01(-0.03%)
Sep 01, 2021 30.62 30.62 30.61 30.63 2,589,129 +0.00(+0.01%)
Aug 31, 2021 30.62 30.63 30.61 30.62 1,644,595 +0.01(+0.03%)
Aug 30, 2021 30.61 30.62 30.60 30.61 863,347 -0.01(-0.03%)
Aug 27, 2021 30.58 30.62 30.58 30.62 1,750,950 +0.03(+0.10%)
Aug 26, 2021 30.58 30.60 30.58 30.59 1,446,211 +0.00(+0.00%)
Aug 25, 2021 30.58 30.60 30.58 30.59 1,105,707 +0.00(+0.00%)
Aug 24, 2021 30.59 30.59 30.58 30.59 804,566 +0.01(+0.03%)
Aug 23, 2021 30.59 30.59 30.58 30.58 917,567 -0.01(-0.03%)
Aug 20, 2021 30.59 30.59 30.58 30.59 1,786,096 +0.00(+0.00%)
Aug 19, 2021 30.59 30.59 30.57 30.59 1,655,491 +0.00(+0.00%)
Aug 18, 2021 30.60 30.60 30.57 30.59 1,294,079 +0.00(+0.00%)
Aug 17, 2021 30.60 30.60 30.58 30.59 2,334,384 -0.01(-0.03%)
Aug 16, 2021 30.59 30.60 30.58 30.60 1,530,912 +0.00(+0.00%)
Aug 13, 2021 30.58 30.60 30.58 30.60 1,570,977 +0.02(+0.06%)
Aug 12, 2021 30.59 30.60 30.57 30.58 1,173,157 +0.00(+0.00%)
Aug 11, 2021 30.57 30.59 30.56 30.58 1,204,075 +0.01(+0.03%)
Aug 10, 2021 30.57 30.58 30.57 30.57 1,690,215 +0.00(+0.00%)
Aug 09, 2021 30.61 30.61 30.57 30.57 1,183,381 -0.03(-0.10%)
Aug 06, 2021 30.60 30.60 30.58 30.60 1,210,178 +0.01(+0.03%)
Aug 05, 2021 30.62 30.62 30.59 30.59 1,592,176 -0.02(-0.06%)
Aug 04, 2021 30.62 30.63 30.61 30.61 1,861,739 -0.02(-0.06%)
Aug 03, 2021 30.63 30.63 30.61 30.63 1,212,695 +0.00(+0.00%)
Aug 02, 2021 30.64 30.64 30.61 30.63 935,201 +0.01(+0.04%)
Jul 30, 2021 30.61 30.62 30.60 30.62 1,421,397 +0.01(+0.03%)
Jul 29, 2021 30.61 30.62 30.60 30.61 1,093,862 +0.01(+0.03%)
Jul 28, 2021 30.60 30.62 30.59 30.60 1,393,022 +0.01(+0.03%)
Jul 27, 2021 30.59 30.60 30.59 30.59 983,926 -0.01(-0.03%)
Jul 26, 2021 30.59 30.60 30.58 30.60 1,267,036 +0.02(+0.06%)
Jul 23, 2021 30.60 30.60 30.58 30.58 1,942,019 -0.02(-0.06%)
Jul 22, 2021 30.59 30.60 30.58 30.60 1,471,293 +0.01(+0.03%)
Jul 21, 2021 30.60 30.60 30.58 30.59 862,679 +0.00(+0.00%)
Jul 20, 2021 30.58 30.60 30.58 30.59 1,013,931 +0.01(+0.03%)
Jul 19, 2021 30.58 30.58 30.57 30.58 720,458 -0.01(-0.03%)
Jul 16, 2021 30.57 30.59 30.56 30.59 1,157,905 +0.01(+0.03%)
Jul 15, 2021 30.59 30.59 30.56 30.58 1,294,722 -0.01(-0.03%)
Jul 14, 2021 30.57 30.59 30.57 30.59 1,424,601 +0.03(+0.10%)
Jul 13, 2021 30.57 30.58 30.56 30.56 1,979,328 -0.03(-0.10%)
Jul 12, 2021 30.57 30.60 30.57 30.59 2,006,707 +0.01(+0.03%)
Jul 09, 2021 30.58 30.60 30.56 30.58 1,982,086 -0.02(-0.06%)
Jul 08, 2021 30.62 30.62 30.57 30.60 1,792,620 +0.01(+0.03%)
Jul 07, 2021 30.58 30.59 30.58 30.59 1,100,509 -0.01(-0.03%)
Jul 06, 2021 30.58 30.60 30.57 30.60 2,762,399 +0.02(+0.06%)
Jul 02, 2021 30.60 30.60 30.57 30.58 1,274,851 +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.