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

30.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.08 28.11 28.06 28.06 2,215,070 +0.00(+0.00%)
Sep 28, 2023 28.01 28.07 28.00 28.06 3,103,899 +0.05(+0.17%)
Sep 27, 2023 28.04 28.07 27.99 28.01 2,898,454 -0.03(-0.10%)
Sep 26, 2023 28.06 28.07 28.04 28.04 1,358,795 -0.02(-0.07%)
Sep 25, 2023 28.06 28.07 28.06 28.06 2,980,896 -0.01(-0.03%)
Sep 22, 2023 28.06 28.08 28.05 28.07 1,980,156 +0.03(+0.10%)
Sep 21, 2023 28.00 28.05 28.00 28.04 2,559,941 +0.01(+0.03%)
Sep 20, 2023 28.08 28.09 28.02 28.03 1,067,262 -0.02(-0.07%)
Sep 19, 2023 28.09 28.09 28.04 28.05 1,707,986 -0.03(-0.10%)
Sep 18, 2023 28.06 28.08 28.05 28.08 1,775,815 +0.02(+0.07%)
Sep 15, 2023 28.07 28.08 28.03 28.06 3,538,825 -0.01(-0.03%)
Sep 14, 2023 28.10 28.11 28.06 28.07 1,655,414 +0.00(+0.00%)
Sep 13, 2023 28.03 28.08 28.01 28.07 2,825,720 +0.03(+0.10%)
Sep 12, 2023 28.05 28.06 28.04 28.04 1,335,594 -0.03(-0.10%)
Sep 11, 2023 28.06 28.08 28.04 28.07 1,268,187 +0.01(+0.03%)
Sep 08, 2023 28.10 28.10 28.05 28.06 2,573,037 -0.01(-0.03%)
Sep 07, 2023 28.04 28.07 28.02 28.07 1,377,038 +0.05(+0.17%)
Sep 06, 2023 28.08 28.08 27.98 28.02 2,994,871 -0.04(-0.14%)
Sep 05, 2023 28.10 28.10 28.04 28.06 1,528,712 -0.02(-0.07%)
Sep 01, 2023 28.09 28.15 28.08 28.08 1,526,810 -0.02(-0.08%)
Aug 31, 2023 28.07 28.11 28.07 28.10 2,757,902 +0.04(+0.14%)
Aug 30, 2023 28.09 28.10 28.06 28.06 1,578,328 +0.00(+0.00%)
Aug 29, 2023 28.02 28.08 28.00 28.06 1,781,592 +0.05(+0.17%)
Aug 28, 2023 27.98 28.02 27.98 28.02 1,835,660 +0.04(+0.14%)
Aug 25, 2023 27.96 28.02 27.96 27.98 1,456,207 -0.02(-0.07%)
Aug 24, 2023 27.99 28.02 27.99 28.00 4,967,990 -0.01(-0.03%)
Aug 23, 2023 27.97 28.03 27.97 28.01 2,964,488 +0.06(+0.20%)
Aug 22, 2023 27.97 27.97 27.94 27.95 1,336,409 -0.01(-0.03%)
Aug 21, 2023 27.99 28.00 27.96 27.96 3,530,169 -0.03(-0.10%)
Aug 18, 2023 27.99 28.01 27.98 27.99 3,146,559 +0.02(+0.07%)
Aug 17, 2023 28.01 28.01 27.94 27.97 1,926,781 +0.01(+0.03%)
Aug 16, 2023 27.99 28.00 27.95 27.96 2,003,293 -0.02(-0.07%)
Aug 15, 2023 27.99 28.01 27.96 27.98 1,874,379 +0.00(+0.00%)
Aug 14, 2023 28.01 28.01 27.97 27.98 1,490,480 -0.03(-0.10%)
Aug 11, 2023 28.02 28.02 28.00 28.01 2,630,435 -0.03(-0.10%)
Aug 10, 2023 28.06 28.09 28.02 28.03 6,734,986 -0.03(-0.10%)
Aug 09, 2023 28.05 28.09 28.05 28.06 2,752,750 -0.02(-0.07%)
Aug 08, 2023 28.07 28.09 28.05 28.08 1,747,378 +0.01(+0.03%)
Aug 07, 2023 28.08 28.09 28.05 28.07 2,891,693 +0.02(+0.07%)
Aug 04, 2023 28.01 28.06 28.01 28.05 1,392,139 +0.05(+0.17%)
Aug 03, 2023 27.98 28.01 27.97 28.01 1,972,275 +0.01(+0.03%)
Aug 02, 2023 28.02 28.02 27.97 28.00 7,392,501 -0.01(-0.03%)
Aug 01, 2023 28.03 28.03 28.00 28.01 1,732,329 -0.03(-0.09%)
Jul 31, 2023 27.99 28.05 27.99 28.03 3,014,260 +0.03(+0.10%)
Jul 28, 2023 27.99 28.01 27.98 28.00 1,969,454 +0.04(+0.14%)
Jul 27, 2023 28.00 28.00 27.95 27.96 2,086,414 -0.03(-0.10%)
Jul 26, 2023 27.97 28.00 27.96 27.99 3,029,880 +0.04(+0.14%)
Jul 25, 2023 27.95 27.96 27.94 27.96 1,913,818 -0.01(-0.03%)
Jul 24, 2023 27.99 28.00 27.96 27.96 2,602,820 -0.01(-0.03%)
Jul 21, 2023 27.98 27.99 27.96 27.97 1,370,456 +0.00(+0.00%)
Jul 20, 2023 27.97 27.97 27.94 27.97 3,355,229 -0.01(-0.03%)
Jul 19, 2023 28.01 28.02 27.98 27.98 8,184,501 +0.01(+0.03%)
Jul 18, 2023 27.98 28.01 27.97 27.97 2,709,491 +0.00(+0.00%)
Jul 17, 2023 27.94 27.99 27.94 27.97 3,514,264 +0.02(+0.07%)
Jul 14, 2023 27.99 28.02 27.96 27.96 3,177,725 -0.08(-0.27%)
Jul 13, 2023 27.99 28.05 27.99 28.03 3,851,125 +0.06(+0.20%)
Jul 12, 2023 27.96 28.00 27.96 27.97 4,034,677 +0.08(+0.27%)
Jul 11, 2023 27.87 27.91 27.87 27.90 12,655,482 +0.02(+0.07%)
Jul 10, 2023 27.87 27.89 27.84 27.88 2,481,415 +0.04(+0.14%)
Jul 07, 2023 27.82 27.87 27.82 27.84 2,033,439 +0.04(+0.14%)
Jul 06, 2023 27.80 27.82 27.76 27.80 2,923,731 -0.04(-0.14%)
Jul 05, 2023 27.88 27.88 27.83 27.84 2,404,872 +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.