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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.57 25.58 25.56 25.57 3,181,782 +0.01(+0.03%)
Jan 30, 2018 25.60 25.60 25.57 25.57 773,765 -0.02(-0.07%)
Jan 29, 2018 25.59 25.59 25.57 25.58 611,682 +0.01(+0.03%)
Jan 26, 2018 25.59 25.60 25.57 25.57 924,201 -0.03(-0.10%)
Jan 25, 2018 25.59 25.65 25.58 25.60 2,049,273 +0.00(+0.00%)
Jan 24, 2018 25.60 25.60 25.58 25.60 690,099 +0.00(+0.00%)
Jan 23, 2018 25.58 25.60 25.58 25.60 776,373 +0.03(+0.10%)
Jan 22, 2018 25.58 25.60 25.57 25.57 763,027 -0.01(-0.03%)
Jan 19, 2018 25.59 25.61 25.57 25.58 1,553,931 -0.01(-0.03%)
Jan 18, 2018 25.58 25.60 25.57 25.59 2,274,113 +0.01(+0.03%)
Jan 17, 2018 25.61 25.62 25.58 25.58 8,506,054 -0.03(-0.10%)
Jan 16, 2018 25.61 25.63 25.60 25.61 1,402,757 -0.02(-0.07%)
Jan 12, 2018 25.62 25.62 25.62 0 -0.02(-0.07%)
Jan 11, 2018 25.64 25.64 25.63 25.64 972,067 +0.00(+0.00%)
Jan 10, 2018 25.65 25.64 2,978,918 +0.03(+0.10%)
Jan 09, 2018 25.63 25.64 25.61 25.62 2,445,130 +0.00(+0.00%)
Jan 08, 2018 25.60 25.64 25.60 25.62 970,123 +0.02(+0.07%)
Jan 05, 2018 25.62 25.62 25.60 25.60 1,280,762 -0.02(-0.07%)
Jan 04, 2018 25.62 25.63 25.60 25.62 657,376 -0.02(-0.07%)
Jan 03, 2018 25.64 25.64 25.62 25.63 752,045 +0.00(+0.00%)
Jan 02, 2018 25.67 25.67 25.59 25.63 1,231,820 +0.00(+0.00%)
Dec 29, 2017 25.63 25.63 25.63 0 +0.01(+0.03%)
Dec 28, 2017 25.65 25.65 25.62 25.62 2,129,041 -0.02(-0.07%)
Dec 27, 2017 25.63 25.64 25.62 25.64 1,985,180 +0.04(+0.16%)
Dec 26, 2017 25.61 25.62 25.59 25.60 836,397 -0.02(-0.07%)
Dec 22, 2017 25.59 25.62 25.59 25.62 1,482,879 +0.03(+0.10%)
Dec 21, 2017 25.61 25.62 25.59 25.59 2,000,236 -0.03(-0.10%)
Dec 20, 2017 25.60 25.63 25.59 25.62 917,873 -0.01(-0.03%)
Dec 19, 2017 25.62 25.62 25.60 25.62 2,189,457 +0.01(+0.03%)
Dec 18, 2017 25.62 25.64 25.62 25.62 1,232,001 -0.02(-0.07%)
Dec 15, 2017 25.63 25.64 25.61 25.63 1,687,350 +0.01(+0.03%)
Dec 14, 2017 25.63 25.63 25.60 25.63 1,010,933 +0.00(+0.00%)
Dec 13, 2017 25.63 25.63 25.59 25.63 1,979,698 +0.02(+0.07%)
Dec 12, 2017 25.62 25.63 25.60 25.61 732,063 -0.02(-0.07%)
Dec 11, 2017 25.63 25.63 25.61 25.63 420,651 +0.00(+0.00%)
Dec 08, 2017 25.63 25.63 25.61 25.63 1,268,996 +0.02(+0.07%)
Dec 07, 2017 25.61 25.63 25.60 25.61 1,039,662 +0.02(+0.07%)
Dec 06, 2017 25.60 25.63 25.59 25.59 934,446 -0.02(-0.07%)
Dec 05, 2017 25.58 25.62 25.58 25.61 586,802 +0.01(+0.03%)
Dec 04, 2017 25.63 25.63 25.59 25.60 536,503 -0.02(-0.07%)
Dec 01, 2017 25.60 25.63 25.60 25.62 523,023 +0.02(+0.07%)
Nov 30, 2017 25.60 25.63 25.60 25.60 1,081,094 -0.02(-0.07%)
Nov 29, 2017 25.62 25.63 25.61 25.62 857,343 -0.01(-0.03%)
Nov 28, 2017 25.62 25.64 25.61 25.63 1,545,290 +0.01(+0.03%)
Nov 27, 2017 25.63 25.63 25.60 25.62 521,452 -0.01(-0.03%)
Nov 24, 2017 25.63 25.63 25.61 25.63 220,315 +0.00(+0.00%)
Nov 22, 2017 25.61 25.63 25.60 25.63 442,169 +0.03(+0.13%)
Nov 21, 2017 25.59 25.61 25.58 25.59 558,400 -0.01(-0.03%)
Nov 20, 2017 25.59 25.62 25.59 25.60 579,312 -0.01(-0.03%)
Nov 17, 2017 25.61 25.63 25.59 25.61 916,948 -0.01(-0.03%)
Nov 16, 2017 25.61 25.62 25.60 25.62 1,027,897 +0.01(+0.03%)
Nov 15, 2017 25.63 25.63 25.59 25.61 1,052,683 -0.02(-0.07%)
Nov 14, 2017 25.63 25.63 25.60 25.63 640,167 +0.02(+0.07%)
Nov 13, 2017 25.64 25.64 25.61 25.61 370,455 -0.02(-0.07%)
Nov 10, 2017 25.63 25.64 25.62 25.63 558,065 -0.01(-0.03%)
Nov 09, 2017 25.65 25.65 25.63 25.63 529,840 -0.01(-0.03%)
Nov 08, 2017 25.65 25.66 25.63 25.64 739,710 -0.02(-0.07%)
Nov 07, 2017 25.67 25.67 25.64 25.66 461,206 -0.01(-0.03%)
Nov 06, 2017 25.64 25.67 25.64 25.67 669,500 +0.02(+0.07%)
Nov 03, 2017 25.68 25.68 25.65 25.65 1,541,697 -0.01(-0.03%)
Nov 02, 2017 25.69 25.69 25.66 25.66 873,611 -0.02(-0.07%)
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.