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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.74 27.74 27.47 27.51 3,136,884 +0.00(+0.00%)
Mar 30, 2020 27.28 27.55 27.28 27.51 2,062,506 +0.16(+0.60%)
Mar 27, 2020 26.94 27.36 26.94 27.35 6,013,358 +0.12(+0.43%)
Mar 26, 2020 27.13 27.37 27.13 27.23 6,010,828 +0.13(+0.47%)
Mar 25, 2020 26.79 27.21 26.79 27.10 4,649,352 +0.59(+2.23%)
Mar 24, 2020 26.55 26.96 26.51 26.51 2,967,865 +0.03(+0.10%)
Mar 23, 2020 25.75 26.90 25.75 26.48 4,124,947 +0.99(+3.89%)
Mar 20, 2020 24.88 25.87 24.88 25.49 2,460,060 +0.50(+2.00%)
Mar 19, 2020 25.59 25.86 24.37 24.99 5,399,133 -0.96(-3.71%)
Mar 18, 2020 26.05 26.46 25.47 25.95 5,043,900 -0.44(-1.65%)
Mar 17, 2020 26.63 27.14 26.32 26.39 6,929,108 -0.18(-0.68%)
Mar 16, 2020 26.83 26.96 26.15 26.57 3,316,482 -0.75(-2.76%)
Mar 13, 2020 27.43 27.46 27.30 27.33 2,643,366 +0.46(+1.73%)
Mar 12, 2020 27.75 27.77 26.51 26.86 9,690,061 -0.99(-3.56%)
Mar 11, 2020 27.98 28.06 27.81 27.86 3,046,158 -0.19(-0.68%)
Mar 10, 2020 28.10 28.22 28.05 28.05 1,762,383 -0.09(-0.32%)
Mar 09, 2020 28.22 28.27 28.09 28.14 14,315,306 -0.16(-0.58%)
Mar 06, 2020 28.38 28.38 28.27 28.30 2,764,324 -0.02(-0.06%)
Mar 05, 2020 28.36 28.36 28.31 28.32 2,320,246 +0.01(+0.03%)
Mar 04, 2020 28.32 28.35 28.29 28.31 1,522,381 +0.02(+0.06%)
Mar 03, 2020 28.23 28.31 28.21 28.29 2,480,960 +0.08(+0.29%)
Mar 02, 2020 28.25 28.27 28.20 28.21 2,642,366 +0.00(+0.01%)
Feb 28, 2020 28.20 28.24 28.17 28.21 6,191,968 +0.05(+0.16%)
Feb 27, 2020 28.15 28.20 28.15 28.16 4,253,186 +0.00(+0.00%)
Feb 26, 2020 28.14 28.17 28.14 28.16 1,817,996 +0.01(+0.03%)
Feb 25, 2020 28.14 28.18 28.13 28.15 4,525,646 +0.03(+0.10%)
Feb 24, 2020 28.13 28.15 28.12 28.12 1,118,190 +0.02(+0.06%)
Feb 21, 2020 28.11 28.13 28.10 28.11 1,109,825 +0.02(+0.06%)
Feb 20, 2020 28.08 28.11 28.08 28.09 978,800 +0.00(+0.00%)
Feb 19, 2020 28.08 28.09 28.07 28.09 1,247,869 +0.00(+0.00%)
Feb 18, 2020 28.11 28.11 28.08 28.09 964,429 +0.02(+0.06%)
Feb 14, 2020 28.07 28.08 28.07 28.07 713,254 +0.00(+0.00%)
Feb 13, 2020 28.06 28.08 28.06 28.07 909,570 +0.00(+0.00%)
Feb 12, 2020 28.07 28.08 28.05 28.07 947,489 +0.01(+0.03%)
Feb 11, 2020 28.09 28.09 28.06 28.06 1,056,430 -0.02(-0.06%)
Feb 10, 2020 28.10 28.10 28.07 28.08 705,893 +0.01(+0.03%)
Feb 07, 2020 28.07 28.07 28.04 28.07 3,443,300 +0.02(+0.06%)
Feb 06, 2020 28.05 28.05 28.04 28.05 895,612 +0.00(+0.00%)
Feb 05, 2020 28.03 28.06 28.03 28.05 1,083,731 +0.00(+0.00%)
Feb 04, 2020 28.05 28.07 28.04 28.05 976,282 -0.02(-0.06%)
Feb 03, 2020 28.07 28.08 28.05 28.07 799,451 -0.02(-0.08%)
Jan 31, 2020 28.06 28.09 28.05 28.09 878,605 +0.05(+0.19%)
Jan 30, 2020 28.05 28.06 28.03 28.04 818,874 +0.00(+0.00%)
Jan 29, 2020 28.02 28.05 28.01 28.04 2,759,679 +0.03(+0.10%)
Jan 28, 2020 28.02 28.03 28.01 28.01 2,856,062 +0.01(+0.03%)
Jan 27, 2020 28.03 28.03 28.00 28.00 1,923,801 -0.01(-0.03%)
Jan 24, 2020 28.01 28.01 27.99 28.01 3,470,475 +0.00(+0.00%)
Jan 23, 2020 28.00 28.06 27.99 28.01 6,630,493 +0.02(+0.06%)
Jan 22, 2020 27.99 27.99 27.98 27.99 2,308,739 +0.00(+0.00%)
Jan 21, 2020 27.96 28.00 27.96 27.99 3,864,718 +0.05(+0.16%)
Jan 17, 2020 27.97 27.97 27.95 27.95 1,147,586 -0.02(-0.07%)
Jan 16, 2020 27.96 27.97 27.94 27.97 2,728,188 +0.03(+0.10%)
Jan 15, 2020 27.96 27.96 27.94 27.94 1,327,068 -0.01(-0.03%)
Jan 14, 2020 27.95 27.96 27.94 27.95 1,128,930 +0.00(+0.00%)
Jan 13, 2020 27.96 27.96 27.94 27.95 1,506,724 -0.01(-0.03%)
Jan 10, 2020 27.95 27.96 27.94 27.96 1,218,144 +0.01(+0.03%)
Jan 09, 2020 27.91 27.95 27.91 27.95 2,087,036 +0.01(+0.03%)
Jan 08, 2020 27.96 27.96 27.93 27.94 737,844 +0.01(+0.03%)
Jan 07, 2020 27.93 27.96 27.93 27.93 1,992,906 -0.02(-0.06%)
Jan 06, 2020 27.93 27.95 27.93 27.95 1,457,725 +0.00(+0.00%)
Jan 03, 2020 27.94 27.95 27.92 27.95 941,102 +0.02(+0.06%)
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.