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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.15 26.16 26.12 26.13 556,680 -0.02(-0.07%)
Feb 27, 2013 26.16 26.17 26.14 26.14 259,125 -0.03(-0.10%)
Feb 26, 2013 26.13 26.17 26.12 26.17 338,778 +0.01(+0.05%)
Feb 22, 2013 26.14 26.18 26.12 26.16 825,851 +0.01(+0.05%)
Feb 21, 2013 26.13 26.14 26.10 26.14 2,009,308 +0.02(+0.07%)
Feb 20, 2013 26.12 26.13 26.09 26.13 217,315 +0.03(+0.13%)
Feb 19, 2013 26.12 26.13 26.09 26.09 249,127 +0.00(+0.00%)
Feb 15, 2013 26.11 26.12 26.09 26.09 241,168 -0.02(-0.07%)
Feb 14, 2013 26.09 26.13 26.08 26.11 377,052 -0.02(-0.06%)
Feb 13, 2013 26.12 26.13 26.10 26.13 323,798 +0.00(+0.00%)
Feb 12, 2013 26.13 26.13 26.11 26.13 237,884 +0.00(+0.00%)
Feb 11, 2013 26.12 26.13 26.10 26.13 206,652 +0.01(+0.03%)
Feb 08, 2013 26.12 26.13 26.10 26.12 270,754 -0.01(-0.03%)
Feb 07, 2013 26.13 26.13 26.11 26.13 408,334 +0.00(+0.00%)
Feb 06, 2013 26.11 26.13 26.10 26.13 724,816 +0.03(+0.13%)
Feb 04, 2013 26.10 26.12 26.09 26.09 436,767 -0.03(-0.10%)
Feb 01, 2013 26.10 26.12 26.08 26.12 242,269 +0.01(+0.03%)
Jan 31, 2013 26.12 26.13 26.08 26.11 303,052 +0.00(+0.00%)
Jan 30, 2013 26.11 26.13 26.09 26.11 991,857 -0.01(-0.03%)
Jan 29, 2013 26.11 26.13 26.10 26.12 553,560 -0.01(-0.03%)
Jan 28, 2013 26.10 26.13 26.10 26.13 282,558 +0.03(+0.10%)
Jan 25, 2013 26.13 26.13 26.10 26.10 362,145 -0.03(-0.13%)
Jan 24, 2013 26.12 26.13 26.11 26.13 254,536 +0.02(+0.06%)
Jan 23, 2013 26.13 26.13 26.09 26.12 460,144 +0.00(+0.00%)
Jan 22, 2013 26.12 26.13 26.10 26.12 404,712 +0.02(+0.07%)
Jan 18, 2013 26.08 26.12 26.08 26.10 388,790 +0.01(+0.03%)
Jan 17, 2013 26.12 26.12 26.09 26.09 217,633 -0.03(-0.10%)
Jan 16, 2013 26.11 26.12 26.09 26.12 431,510 +0.02(+0.07%)
Jan 15, 2013 26.12 26.13 26.09 26.10 233,682 +0.00(+0.00%)
Jan 14, 2013 26.11 26.13 26.10 26.10 296,693 -0.04(-0.16%)
Jan 11, 2013 26.13 26.14 26.11 26.14 245,178 +0.01(+0.04%)
Jan 10, 2013 26.13 26.13 26.11 26.13 496,236 +0.01(+0.03%)
Jan 09, 2013 26.12 26.13 26.09 26.13 278,390 +0.02(+0.06%)
Jan 08, 2013 26.10 26.13 26.09 26.11 287,992 -0.01(-0.03%)
Jan 07, 2013 26.10 26.13 26.07 26.12 264,893 +0.03(+0.13%)
Jan 04, 2013 26.11 26.12 26.08 26.08 347,384 -0.03(-0.13%)
Jan 03, 2013 26.09 26.13 26.09 26.12 395,039 -0.01(-0.03%)
Jan 02, 2013 26.12 26.13 26.07 26.13 477,024 +0.05(+0.20%)
Dec 31, 2012 26.05 26.12 26.05 26.07 200,236 +0.00(+0.00%)
Dec 28, 2012 26.07 26.09 26.06 26.07 208,015 +0.01(+0.03%)
Dec 27, 2012 26.07 26.08 26.01 26.07 274,954 -0.03(-0.10%)
Dec 26, 2012 26.12 26.13 26.08 26.09 372,542 -0.04(-0.16%)
Dec 24, 2012 26.07 26.13 26.07 26.13 295,639 +0.04(+0.16%)
Dec 21, 2012 26.06 26.11 26.06 26.09 298,871 +0.01(+0.03%)
Dec 20, 2012 26.10 26.11 26.07 26.08 209,927 -0.02(-0.07%)
Dec 19, 2012 26.10 26.11 26.07 26.10 233,726 +0.00(+0.00%)
Dec 18, 2012 26.09 26.10 26.06 26.10 277,705 +0.03(+0.13%)
Dec 17, 2012 26.07 26.11 26.07 26.07 179,340 -0.02(-0.07%)
Dec 14, 2012 26.08 26.10 26.06 26.08 311,921 -0.01(-0.03%)
Dec 13, 2012 26.06 26.12 26.06 26.09 164,229 +0.03(+0.10%)
Dec 12, 2012 26.06 26.10 26.05 26.07 253,234 +0.01(+0.03%)
Dec 11, 2012 26.13 26.14 26.06 26.06 393,611 -0.03(-0.10%)
Dec 10, 2012 26.16 26.16 26.08 26.08 547,070 -0.06(-0.23%)
Dec 07, 2012 26.13 26.16 26.11 26.14 165,746 +0.02(+0.07%)
Dec 06, 2012 26.16 26.16 26.12 26.13 199,598 +0.01(+0.03%)
Dec 05, 2012 26.11 26.15 26.11 26.12 154,167 -0.03(-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.