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

31.27 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.43 30.45 30.37 30.44 346,448 +0.00(+0.00%)
Jan 28, 2011 30.39 30.44 30.35 30.44 47,298 +0.04(+0.13%)
Jan 27, 2011 30.41 30.41 30.35 30.40 40,751 +0.01(+0.03%)
Jan 26, 2011 30.39 30.39 30.33 30.39 60,490 -0.01(-0.03%)
Jan 25, 2011 30.37 30.40 30.34 30.40 138,624 +0.06(+0.20%)
Jan 24, 2011 30.36 30.37 30.32 30.34 23,930 -0.03(-0.10%)
Jan 21, 2011 30.36 30.39 30.30 30.37 292,421 +0.02(+0.07%)
Jan 20, 2011 30.31 30.36 30.30 30.35 31,937 -0.04(-0.13%)
Jan 19, 2011 30.37 30.39 30.33 30.39 60,454 +0.01(+0.03%)
Jan 18, 2011 30.39 30.39 30.33 30.38 38,756 +0.07(+0.23%)
Jan 14, 2011 30.33 30.37 30.30 30.31 39,867 -0.06(-0.20%)
Jan 13, 2011 30.38 30.39 30.30 30.37 551,178 +0.06(+0.20%)
Jan 12, 2011 30.31 30.37 30.30 30.31 41,989 -0.05(-0.16%)
Jan 11, 2011 30.38 30.38 30.32 30.36 62,606 +0.00(+0.00%)
Jan 10, 2011 30.38 30.38 30.32 30.36 35,150 +0.02(+0.07%)
Jan 07, 2011 30.30 30.35 30.30 30.34 39,585 +0.05(+0.17%)
Jan 06, 2011 30.30 30.31 30.24 30.29 25,093 +0.01(+0.03%)
Jan 05, 2011 30.27 30.28 30.23 30.28 54,861 -0.04(-0.13%)
Jan 04, 2011 30.32 30.32 30.23 30.32 401,495 +0.01(+0.03%)
Jan 03, 2011 30.21 30.31 30.18 30.31 43,541 +0.06(+0.20%)
Dec 31, 2010 30.28 30.31 30.24 30.25 27,845 -0.03(-0.10%)
Dec 30, 2010 30.27 30.28 30.21 30.28 43,832 +0.04(+0.13%)
Dec 29, 2010 30.25 30.29 30.17 30.24 70,292 -0.06(-0.20%)
Dec 28, 2010 30.29 30.31 30.26 30.30 38,162 -0.02(-0.07%)
Dec 27, 2010 30.21 30.33 30.21 30.32 125,835 +0.10(+0.33%)
Dec 23, 2010 30.28 30.28 30.22 30.22 26,896 -0.08(-0.26%)
Dec 22, 2010 30.23 30.31 30.23 30.30 44,728 -0.00(-0.00%)
Dec 21, 2010 30.29 30.31 30.27 30.30 35,566 +0.01(+0.03%)
Dec 20, 2010 30.30 30.30 30.23 30.29 22,703 +0.02(+0.07%)
Dec 17, 2010 30.24 30.27 30.20 30.27 64,248 +0.02(+0.07%)
Dec 16, 2010 30.27 30.27 30.17 30.25 25,417 +0.05(+0.17%)
Dec 15, 2010 30.21 30.27 30.17 30.20 93,061 +0.00(+0.00%)
Dec 14, 2010 30.30 30.30 30.20 30.20 26,476 -0.11(-0.36%)
Dec 13, 2010 30.23 30.31 30.23 30.31 116,730 +0.03(+0.10%)
Dec 10, 2010 30.24 30.31 30.24 30.28 36,820 +0.02(+0.07%)
Dec 09, 2010 30.27 30.35 30.23 30.26 27,786 -0.08(-0.27%)
Dec 08, 2010 30.32 30.37 30.28 30.34 537,031 -0.03(-0.10%)
Dec 07, 2010 30.37 30.37 30.32 30.37 21,255 +0.00(+0.00%)
Dec 06, 2010 30.36 30.37 30.32 30.37 16,831 +0.10(+0.33%)
Dec 03, 2010 30.38 30.38 30.25 30.27 96,334 +0.01(+0.03%)
Dec 02, 2010 30.34 30.36 30.26 30.26 12,105 -0.10(-0.33%)
Dec 01, 2010 30.38 30.39 30.26 30.36 19,514 -0.07(-0.23%)
Nov 30, 2010 30.42 30.43 30.39 30.43 42,252 +0.05(+0.16%)
Nov 29, 2010 30.38 30.42 30.36 30.38 50,484 -0.05(-0.16%)
Nov 26, 2010 30.41 30.43 30.41 30.43 5,271 +0.02(+0.07%)
Nov 24, 2010 30.40 30.41 30.41 30.41 12,107 -0.03(-0.10%)
Nov 23, 2010 30.43 30.46 30.38 30.44 88,638 +0.03(+0.10%)
Nov 22, 2010 30.38 30.43 30.35 30.41 10,196 +0.03(+0.10%)
Nov 19, 2010 30.38 30.38 30.32 30.38 41,106 +0.00(+0.00%)
Nov 18, 2010 30.34 30.38 30.33 30.38 11,267 -0.01(-0.03%)
Nov 17, 2010 30.41 30.41 30.33 30.39 18,293 +0.01(+0.03%)
Nov 16, 2010 30.39 30.39 30.30 30.38 37,393 +0.00(+0.00%)
Nov 15, 2010 30.39 30.40 30.34 30.38 23,425 +0.00(+0.00%)
Nov 12, 2010 30.44 30.45 30.33 30.38 90,590 +0.02(+0.07%)
Nov 11, 2010 30.39 30.47 30.36 30.36 27,707 -0.07(-0.23%)
Nov 10, 2010 30.49 30.49 30.39 30.43 69,265 -0.04(-0.13%)
Nov 09, 2010 30.57 30.57 30.40 30.47 35,457 +0.00(+0.00%)
Nov 08, 2010 30.50 30.52 30.47 30.47 23,528 +0.05(+0.16%)
Nov 05, 2010 30.55 30.55 30.41 30.42 159,360 -0.14(-0.46%)
Nov 04, 2010 30.52 30.57 30.48 30.56 116,893 +0.05(+0.16%)
Nov 03, 2010 30.50 30.52 30.47 30.51 41,828 +0.06(+0.20%)
Nov 02, 2010 30.45 30.51 30.45 30.45 30,925 -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.