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

29.52 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.67 25.69 25.63 25.69 204,354 -0.02(-0.07%)
Sep 29, 2010 25.70 25.71 25.68 25.71 22,161 +0.00(+0.00%)
Sep 28, 2010 25.68 25.71 25.67 25.71 37,972 +0.03(+0.10%)
Sep 27, 2010 25.68 25.69 25.66 25.69 49,868 +0.04(+0.16%)
Sep 24, 2010 25.62 25.65 25.62 25.64 14,468 +0.02(+0.07%)
Sep 23, 2010 25.70 25.70 25.59 25.63 85,546 -0.04(-0.16%)
Sep 22, 2010 25.70 25.70 25.66 25.67 47,964 -0.02(-0.06%)
Sep 21, 2010 25.61 25.72 25.61 25.68 90,137 +0.08(+0.32%)
Sep 20, 2010 25.66 25.66 25.59 25.60 41,635 -0.01(-0.03%)
Sep 17, 2010 25.61 25.63 25.59 25.61 17,819 +0.02(+0.07%)
Sep 15, 2010 25.63 25.63 25.58 25.59 61,786 +0.02(+0.07%)
Sep 14, 2010 25.64 25.64 25.55 25.58 156,654 +0.01(+0.03%)
Sep 13, 2010 25.53 25.58 25.53 25.57 140,946 +0.03(+0.13%)
Sep 10, 2010 25.56 25.60 25.52 25.53 27,221 -0.04(-0.16%)
Sep 09, 2010 25.62 25.62 25.57 25.58 26,468 +0.00(+0.00%)
Sep 08, 2010 25.60 25.60 25.57 25.58 30,255 -0.02(-0.07%)
Sep 07, 2010 25.57 25.60 25.53 25.59 101,987 +0.08(+0.30%)
Sep 03, 2010 25.61 25.61 25.52 25.52 8,212 -0.03(-0.10%)
Sep 02, 2010 25.58 25.61 25.54 25.54 92,421 -0.04(-0.16%)
Sep 01, 2010 25.62 25.63 25.57 25.58 19,230 -0.06(-0.23%)
Aug 31, 2010 25.62 25.65 25.56 25.64 65,178 +0.07(+0.26%)
Aug 30, 2010 25.64 25.64 25.56 25.58 17,461 +0.00(+0.00%)
Aug 27, 2010 25.58 25.58 25.51 25.58 208,817 +0.04(+0.17%)
Aug 26, 2010 25.58 25.58 25.53 25.53 12,683 -0.01(-0.03%)
Aug 25, 2010 25.55 25.58 25.53 25.54 91,593 -0.01(-0.03%)
Aug 24, 2010 25.63 25.63 25.55 25.55 59,630 -0.06(-0.23%)
Aug 23, 2010 25.53 25.61 25.53 25.61 65,506 +0.04(+0.17%)
Aug 20, 2010 25.58 25.58 25.54 25.57 5,789 -0.01(-0.03%)
Aug 19, 2010 25.54 25.58 25.54 25.58 89,808 +0.00(+0.00%)
Aug 18, 2010 25.54 25.59 25.54 25.58 30,717 -0.01(-0.03%)
Aug 17, 2010 25.58 25.58 25.53 25.58 12,619 +0.00(+0.00%)
Aug 16, 2010 25.57 25.58 25.54 25.58 13,807 +0.07(+0.26%)
Aug 13, 2010 25.52 25.62 25.50 25.52 186,876 -0.04(-0.17%)
Aug 12, 2010 25.56 25.58 25.53 25.56 36,187 -0.01(-0.03%)
Aug 11, 2010 25.53 25.59 25.53 25.57 29,916 +0.03(+0.10%)
Aug 10, 2010 25.58 25.58 25.52 25.54 67,489 -0.02(-0.07%)
Aug 09, 2010 25.58 25.61 25.55 25.56 36,479 -0.03(-0.10%)
Aug 06, 2010 25.58 25.58 25.54 25.58 14,801 +0.03(+0.10%)
Aug 05, 2010 25.55 25.60 25.52 25.56 41,598 +0.02(+0.07%)
Aug 04, 2010 25.58 25.58 25.53 25.54 41,550 -0.03(-0.13%)
Aug 03, 2010 25.58 25.58 25.50 25.58 282,388 +0.03(+0.13%)
Aug 02, 2010 25.55 25.55 25.49 25.54 25,322 -0.01(-0.03%)
Jul 30, 2010 25.55 25.55 25.51 25.55 17,042 +0.03(+0.10%)
Jul 29, 2010 25.53 25.55 25.51 25.53 1,205,893 +0.00(+0.00%)
Jul 28, 2010 25.52 25.53 25.49 25.53 39,331 +0.02(+0.07%)
Jul 27, 2010 25.47 25.56 25.47 25.51 69,704 -0.01(-0.03%)
Jul 26, 2010 25.53 25.55 25.47 25.52 384,704 +0.01(+0.03%)
Jul 23, 2010 25.53 25.53 25.47 25.51 50,211 -0.01(-0.03%)
Jul 22, 2010 25.53 25.53 25.47 25.52 33,094 +0.01(+0.03%)
Jul 21, 2010 25.49 25.53 25.46 25.51 49,434 -0.01(-0.03%)
Jul 20, 2010 25.45 25.52 25.45 25.52 756,999 +0.06(+0.23%)
Jul 19, 2010 25.50 25.51 25.45 25.46 12,033 +0.00(+0.00%)
Jul 16, 2010 25.46 25.49 25.43 25.46 21,369 -0.02(-0.07%)
Jul 15, 2010 25.47 25.47 25.42 25.47 28,269 +0.03(+0.10%)
Jul 14, 2010 25.40 25.45 25.40 25.45 21,959 +0.05(+0.20%)
Jul 13, 2010 25.34 25.41 25.34 25.40 25,923 +0.01(+0.03%)
Jul 12, 2010 25.39 25.41 25.36 25.39 42,410 +0.00(+0.00%)
Jul 09, 2010 25.39 25.39 25.35 25.39 38,471 +0.02(+0.07%)
Jul 08, 2010 25.38 25.39 25.34 25.37 45,322 +0.01(+0.03%)
Jul 07, 2010 25.38 25.38 25.32 25.36 30,355 +0.02(+0.07%)
Jul 06, 2010 25.38 25.38 25.31 25.35 23,529 +0.03(+0.10%)
Jul 02, 2010 25.32 25.37 25.32 25.32 167,135 -0.00(-0.00%)
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.