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

30.27 +0.05 (+0.15%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.41 27.43 27.39 27.41 3,007,963 -0.02(-0.07%)
Dec 29, 2022 27.42 27.44 27.41 27.43 2,914,988 +0.02(+0.07%)
Dec 28, 2022 27.45 27.45 27.40 27.41 3,173,451 +0.00(+0.00%)
Dec 27, 2022 27.43 27.45 27.40 27.41 2,636,702 -0.04(-0.14%)
Dec 23, 2022 27.48 27.48 27.45 27.45 2,215,426 -0.02(-0.07%)
Dec 22, 2022 27.48 27.49 27.43 27.47 2,641,641 +0.00(+0.00%)
Dec 21, 2022 27.46 27.48 27.43 27.47 3,743,634 +0.05(+0.17%)
Dec 20, 2022 27.40 27.43 27.39 27.42 5,333,249 -0.01(-0.03%)
Dec 19, 2022 27.49 27.49 27.43 27.43 4,928,456 -0.05(-0.17%)
Dec 16, 2022 27.42 27.49 27.41 27.48 5,263,338 +0.03(+0.10%)
Dec 15, 2022 27.42 27.47 27.42 27.45 5,173,115 +0.01(+0.03%)
Dec 14, 2022 27.47 27.48 27.39 27.44 5,404,982 +0.01(+0.03%)
Dec 13, 2022 27.45 27.51 27.42 27.43 6,133,546 +0.07(+0.24%)
Dec 12, 2022 27.42 27.42 27.36 27.37 3,555,540 -0.03(-0.10%)
Dec 09, 2022 27.39 27.42 27.38 27.39 4,340,969 +0.00(+0.00%)
Dec 08, 2022 27.41 27.41 27.38 27.39 1,766,614 -0.02(-0.07%)
Dec 07, 2022 27.40 27.42 27.38 27.41 6,719,228 +0.07(+0.24%)
Dec 06, 2022 27.37 27.37 27.34 27.35 2,102,138 +0.01(+0.03%)
Dec 05, 2022 27.40 27.40 27.32 27.34 3,447,621 -0.08(-0.31%)
Dec 02, 2022 27.35 27.42 27.33 27.42 5,289,322 +0.00(+0.00%)
Dec 01, 2022 27.39 27.42 27.36 27.42 8,695,704 +0.08(+0.31%)
Nov 30, 2022 27.23 27.35 27.23 27.34 3,718,367 +0.09(+0.34%)
Nov 29, 2022 27.31 27.31 27.25 27.25 2,276,935 -0.04(-0.14%)
Nov 28, 2022 27.30 27.30 27.27 27.28 2,446,965 -0.02(-0.07%)
Nov 25, 2022 27.30 27.30 27.26 27.30 856,580 +0.03(+0.10%)
Nov 23, 2022 27.25 27.28 27.24 27.27 2,007,873 +0.03(+0.10%)
Nov 22, 2022 27.22 27.25 27.21 27.25 3,204,295 +0.02(+0.07%)
Nov 21, 2022 27.24 27.25 27.22 27.23 4,256,984 +0.00(+0.00%)
Nov 18, 2022 27.23 27.27 27.22 27.23 2,340,444 -0.02(-0.07%)
Nov 17, 2022 27.25 27.25 27.20 27.25 4,359,130 -0.02(-0.07%)
Nov 16, 2022 27.26 27.27 27.24 27.26 2,538,594 +0.04(+0.14%)
Nov 15, 2022 27.21 27.27 27.21 27.23 2,567,020 +0.04(+0.14%)
Nov 14, 2022 27.25 27.25 27.19 27.19 3,257,381 -0.05(-0.17%)
Nov 11, 2022 27.20 27.24 27.20 27.24 2,541,627 +0.03(+0.10%)
Nov 10, 2022 27.18 27.25 27.16 27.21 3,210,391 +0.20(+0.76%)
Nov 09, 2022 27.00 27.01 26.97 27.00 3,377,105 +0.03(+0.10%)
Nov 08, 2022 26.97 27.00 26.95 26.98 3,154,718 +0.03(+0.10%)
Nov 07, 2022 26.98 26.98 26.93 26.95 4,176,639 -0.01(-0.03%)
Nov 04, 2022 26.88 26.97 26.88 26.96 2,343,956 +0.06(+0.21%)
Nov 03, 2022 26.89 26.92 26.85 26.90 2,878,823 -0.02(-0.07%)
Nov 02, 2022 26.97 27.04 26.91 26.92 4,424,002 -0.04(-0.14%)
Nov 01, 2022 27.01 27.02 26.95 26.96 5,087,866 -0.02(-0.06%)
Oct 31, 2022 27.01 27.01 26.96 26.97 3,107,480 -0.04(-0.14%)
Oct 28, 2022 27.03 27.03 26.98 27.01 4,258,921 -0.01(-0.03%)
Oct 27, 2022 27.00 27.04 26.98 27.02 3,042,202 +0.06(+0.21%)
Oct 26, 2022 26.96 27.00 26.94 26.97 2,179,721 +0.01(+0.03%)
Oct 25, 2022 26.96 26.99 26.93 26.96 3,378,939 +0.05(+0.17%)
Oct 24, 2022 26.92 26.95 26.88 26.91 3,813,349 +0.00(+0.00%)
Oct 21, 2022 26.83 26.92 26.82 26.91 3,399,106 +0.09(+0.35%)
Oct 20, 2022 26.85 26.88 26.82 26.82 2,166,006 -0.05(-0.17%)
Oct 19, 2022 26.86 26.89 26.85 26.86 1,950,821 -0.08(-0.31%)
Oct 18, 2022 26.96 26.97 26.91 26.95 1,957,386 +0.04(+0.14%)
Oct 17, 2022 26.90 26.97 26.90 26.91 1,889,420 +0.05(+0.17%)
Oct 14, 2022 26.93 26.97 26.86 26.86 4,136,775 -0.06(-0.21%)
Oct 13, 2022 26.89 26.96 26.82 26.92 2,124,849 -0.05(-0.17%)
Oct 12, 2022 26.95 26.98 26.95 26.97 3,541,281 -0.01(-0.03%)
Oct 11, 2022 27.00 27.02 26.97 26.97 3,442,087 -0.02(-0.07%)
Oct 10, 2022 27.02 27.05 26.97 26.99 1,353,781 -0.03(-0.10%)
Oct 07, 2022 27.08 27.08 27.02 27.02 1,854,427 -0.06(-0.21%)
Oct 06, 2022 27.09 27.11 27.06 27.08 2,780,357 -0.02(-0.07%)
Oct 05, 2022 27.07 27.11 27.06 27.10 2,924,429 -0.05(-0.17%)
Oct 04, 2022 27.13 27.17 27.10 27.14 5,037,268 +0.05(+0.17%)
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.