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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.75 24.76 24.72 24.73 588,082 -0.02(-0.07%)
Feb 27, 2013 24.76 24.77 24.75 24.75 273,742 -0.02(-0.10%)
Feb 26, 2013 24.74 24.77 24.72 24.77 357,888 +0.01(+0.05%)
Feb 22, 2013 24.75 24.79 24.72 24.76 872,438 +0.01(+0.05%)
Feb 21, 2013 24.73 24.75 24.71 24.75 2,122,653 +0.02(+0.07%)
Feb 20, 2013 24.72 24.74 24.70 24.73 229,574 +0.03(+0.13%)
Feb 19, 2013 24.72 24.73 24.70 24.70 263,180 +0.00(+0.00%)
Feb 15, 2013 24.71 24.72 24.70 24.70 254,773 -0.02(-0.06%)
Feb 14, 2013 24.70 24.73 24.69 24.71 398,322 -0.02(-0.07%)
Feb 13, 2013 24.72 24.73 24.71 24.73 342,064 +0.00(+0.00%)
Feb 12, 2013 24.73 24.74 24.72 24.73 251,303 +0.00(+0.00%)
Feb 11, 2013 24.72 24.73 24.71 24.73 218,309 +0.01(+0.03%)
Feb 08, 2013 24.72 24.73 24.70 24.72 286,027 -0.01(-0.03%)
Feb 07, 2013 24.73 24.74 24.71 24.73 431,368 +0.00(+0.00%)
Feb 06, 2013 24.71 24.73 24.70 24.73 765,703 +0.03(+0.13%)
Feb 04, 2013 24.71 24.72 24.70 24.70 461,405 -0.02(-0.10%)
Feb 01, 2013 24.71 24.72 24.69 24.72 255,935 +0.01(+0.03%)
Jan 31, 2013 24.72 24.73 24.69 24.71 320,147 +0.00(+0.00%)
Jan 30, 2013 24.71 24.73 24.70 24.71 1,047,808 -0.01(-0.03%)
Jan 29, 2013 24.71 24.73 24.71 24.72 584,787 -0.01(-0.03%)
Jan 28, 2013 24.71 24.73 24.71 24.73 298,497 +0.02(+0.10%)
Jan 25, 2013 24.74 24.74 24.71 24.71 382,574 -0.03(-0.13%)
Jan 24, 2013 24.72 24.74 24.71 24.74 268,894 +0.02(+0.06%)
Jan 23, 2013 24.73 24.73 24.70 24.72 486,101 +0.00(+0.00%)
Jan 22, 2013 24.72 24.73 24.71 24.72 427,542 +0.02(+0.07%)
Jan 18, 2013 24.69 24.72 24.69 24.71 410,722 +0.01(+0.03%)
Jan 17, 2013 24.72 24.72 24.70 24.70 229,910 -0.02(-0.10%)
Jan 16, 2013 24.71 24.72 24.70 24.72 455,852 +0.02(+0.07%)
Jan 15, 2013 24.72 24.73 24.70 24.71 246,864 +0.00(+0.00%)
Jan 14, 2013 24.71 24.74 24.71 24.71 313,429 -0.04(-0.16%)
Jan 11, 2013 24.74 24.75 24.71 24.75 259,008 +0.01(+0.04%)
Jan 10, 2013 24.74 24.74 24.71 24.74 524,229 +0.01(+0.03%)
Jan 09, 2013 24.72 24.74 24.70 24.73 294,094 +0.02(+0.06%)
Jan 08, 2013 24.71 24.74 24.70 24.71 304,237 -0.01(-0.03%)
Jan 07, 2013 24.71 24.73 24.68 24.72 279,835 +0.03(+0.13%)
Jan 04, 2013 24.71 24.72 24.69 24.69 366,980 -0.03(-0.13%)
Jan 03, 2013 24.70 24.73 24.70 24.72 417,323 -0.01(-0.03%)
Jan 02, 2013 24.72 24.74 24.68 24.73 503,933 +0.05(+0.20%)
Dec 31, 2012 24.66 24.72 24.66 24.68 211,531 +0.00(+0.00%)
Dec 28, 2012 24.68 24.70 24.67 24.68 219,749 +0.01(+0.03%)
Dec 27, 2012 24.67 24.69 24.62 24.67 290,465 -0.02(-0.10%)
Dec 26, 2012 24.72 24.73 24.69 24.70 393,557 -0.04(-0.16%)
Dec 24, 2012 24.67 24.74 24.67 24.74 312,316 +0.04(+0.16%)
Dec 21, 2012 24.67 24.71 24.67 24.70 315,730 +0.01(+0.03%)
Dec 20, 2012 24.71 24.71 24.68 24.69 221,769 -0.02(-0.07%)
Dec 19, 2012 24.71 24.71 24.67 24.71 246,910 +0.00(+0.00%)
Dec 18, 2012 24.70 24.71 24.67 24.71 293,371 +0.03(+0.13%)
Dec 17, 2012 24.68 24.71 24.67 24.67 189,456 -0.02(-0.06%)
Dec 14, 2012 24.69 24.71 24.67 24.69 329,517 -0.01(-0.03%)
Dec 13, 2012 24.67 24.72 24.67 24.70 173,493 +0.02(+0.10%)
Dec 12, 2012 24.67 24.71 24.66 24.67 267,519 +0.01(+0.03%)
Dec 11, 2012 24.73 24.75 24.67 24.67 415,815 -0.02(-0.10%)
Dec 10, 2012 24.76 24.76 24.69 24.69 577,930 -0.06(-0.23%)
Dec 07, 2012 24.73 24.76 24.71 24.75 175,096 +0.02(+0.07%)
Dec 06, 2012 24.76 24.76 24.72 24.73 210,858 +0.01(+0.03%)
Dec 05, 2012 24.71 24.75 24.71 24.72 162,864 -0.02(-0.10%)
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.