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

31.33 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.71 30.73 30.69 30.70 753,634 +0.01(+0.03%)
Jan 29, 2015 30.69 30.71 30.67 30.69 543,878 -0.02(-0.07%)
Jan 28, 2015 30.67 30.73 30.67 30.71 1,059,341 +0.03(+0.10%)
Jan 27, 2015 30.67 30.69 30.66 30.68 1,930,554 +0.03(+0.10%)
Jan 26, 2015 30.68 30.68 30.64 30.65 374,588 -0.02(-0.07%)
Jan 23, 2015 30.64 30.67 30.63 30.67 310,422 +0.04(+0.13%)
Jan 22, 2015 30.66 30.68 30.62 30.63 513,922 -0.03(-0.10%)
Jan 21, 2015 30.66 30.67 30.63 30.66 498,302 +0.04(+0.13%)
Jan 20, 2015 30.63 30.67 30.60 30.62 1,413,971 +0.01(+0.03%)
Jan 16, 2015 30.65 30.67 30.61 30.61 2,911,982 -0.04(-0.13%)
Jan 15, 2015 30.65 30.68 30.63 30.65 385,744 +0.02(+0.07%)
Jan 14, 2015 30.65 30.66 30.62 30.63 301,931 -0.01(-0.03%)
Jan 13, 2015 30.63 30.65 30.63 30.64 228,769 +0.03(+0.10%)
Jan 12, 2015 30.63 30.65 30.60 30.61 419,604 -0.01(-0.03%)
Jan 09, 2015 30.58 30.62 30.57 30.62 404,990 +0.02(+0.07%)
Jan 08, 2015 30.57 30.60 30.54 30.60 431,515 +0.05(+0.16%)
Jan 07, 2015 30.54 30.59 30.54 30.55 960,127 +0.02(+0.07%)
Jan 06, 2015 30.55 30.58 30.53 30.53 627,510 +0.00(+0.00%)
Jan 05, 2015 30.57 30.60 30.53 30.53 487,202 -0.04(-0.13%)
Jan 02, 2015 30.55 30.58 30.55 30.57 235,882 -0.01(-0.02%)
Dec 31, 2014 30.52 30.58 30.58 30.58 633,300 +0.02(+0.05%)
Dec 30, 2014 30.55 30.57 30.52 30.56 499,645 +0.01(+0.03%)
Dec 29, 2014 30.54 30.55 30.50 30.55 476,296 -0.03(-0.10%)
Dec 26, 2014 30.57 30.59 30.53 30.58 482,049 +0.00(+0.00%)
Dec 24, 2014 30.55 30.58 30.58 30.58 477,600 +0.04(+0.13%)
Dec 23, 2014 30.58 30.58 30.53 30.54 367,116 -0.05(-0.16%)
Dec 22, 2014 30.55 30.60 30.55 30.59 496,433 +0.03(+0.10%)
Dec 19, 2014 30.58 30.63 30.53 30.56 558,897 -0.04(-0.13%)
Dec 18, 2014 30.57 30.61 30.57 30.60 467,748 +0.01(+0.03%)
Dec 17, 2014 30.65 30.66 30.58 30.59 359,807 +0.00(+0.00%)
Dec 16, 2014 30.58 30.61 30.56 30.59 824,216 +0.02(+0.07%)
Dec 15, 2014 30.61 30.64 30.56 30.57 596,312 -0.02(-0.07%)
Dec 12, 2014 30.59 30.63 30.57 30.59 587,144 -0.03(-0.10%)
Dec 11, 2014 30.61 30.63 30.58 30.62 397,740 +0.04(+0.13%)
Dec 10, 2014 30.61 30.62 30.58 30.58 1,068,307 -0.02(-0.07%)
Dec 09, 2014 30.60 30.63 30.58 30.60 721,617 +0.00(+0.00%)
Dec 08, 2014 30.61 30.63 30.59 30.60 575,286 -0.01(-0.03%)
Dec 05, 2014 30.65 30.65 30.61 30.61 230,447 -0.06(-0.20%)
Dec 04, 2014 30.67 30.68 30.64 30.67 729,942 +0.02(+0.07%)
Dec 03, 2014 30.67 30.69 30.65 30.65 477,206 -0.03(-0.10%)
Dec 02, 2014 30.68 30.71 30.67 30.68 423,072 -0.02(-0.07%)
Dec 01, 2014 30.69 30.73 30.68 30.70 608,915 -0.03(-0.10%)
Nov 28, 2014 30.70 30.74 30.70 30.73 181,274 +0.01(+0.03%)
Nov 26, 2014 30.71 30.72 30.72 30.72 355,500 +0.02(+0.07%)
Nov 25, 2014 30.67 30.71 30.67 30.70 273,408 +0.01(+0.03%)
Nov 24, 2014 30.67 30.71 30.66 30.69 407,203 +0.03(+0.10%)
Nov 21, 2014 30.66 30.69 30.65 30.66 341,170 -0.01(-0.03%)
Nov 20, 2014 30.67 30.68 30.65 30.67 497,717 +0.01(+0.03%)
Nov 19, 2014 30.65 30.67 30.64 30.66 223,065 -0.01(-0.03%)
Nov 18, 2014 30.67 30.68 30.65 30.67 576,344 +0.00(+0.00%)
Nov 17, 2014 30.66 30.68 30.66 30.67 242,450 +0.01(+0.03%)
Nov 14, 2014 30.68 30.69 30.65 30.66 654,215 -0.01(-0.05%)
Nov 13, 2014 30.68 30.68 30.65 30.67 350,830 +0.01(+0.04%)
Nov 12, 2014 30.68 30.68 30.65 30.66 330,487 +0.01(+0.04%)
Nov 11, 2014 30.67 30.70 30.64 30.65 263,228 -0.02(-0.07%)
Nov 10, 2014 30.72 30.72 30.67 30.67 204,343 -0.03(-0.10%)
Nov 07, 2014 30.66 30.70 30.66 30.70 275,204 +0.02(+0.07%)
Nov 06, 2014 30.69 30.69 30.65 30.68 243,231 +0.00(+0.00%)
Nov 05, 2014 30.68 30.70 30.65 30.68 526,411 +0.00(+0.00%)
Nov 04, 2014 30.67 30.70 30.67 30.68 210,175 -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.