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

31.11 USD -0.00 (-0.02%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.48 30.48 30.45 30.47 186,586 +0.02(+0.07%)
May 30, 2012 30.46 30.47 30.43 30.45 83,290 -0.01(-0.03%)
May 29, 2012 30.46 30.46 30.43 30.46 159,964 +0.04(+0.13%)
May 25, 2012 30.44 30.48 30.42 30.42 97,389 +0.00(+0.00%)
May 24, 2012 30.44 30.44 30.40 30.42 143,228 +0.02(+0.07%)
May 23, 2012 30.40 30.44 30.37 30.40 164,327 -0.03(-0.10%)
May 22, 2012 30.40 30.44 30.31 30.43 130,085 +0.02(+0.07%)
May 21, 2012 30.41 30.42 30.33 30.41 169,122 -0.02(-0.07%)
May 18, 2012 30.38 30.45 30.37 30.43 459,919 -0.02(-0.07%)
May 17, 2012 30.43 30.46 30.40 30.45 100,805 -0.04(-0.13%)
May 16, 2012 30.49 30.51 30.44 30.49 148,094 -0.02(-0.07%)
May 15, 2012 30.51 30.52 30.49 30.51 177,079 -0.01(-0.03%)
May 14, 2012 30.50 30.52 30.46 30.52 96,202 +0.01(+0.03%)
May 11, 2012 30.47 30.51 30.45 30.51 99,731 +0.04(+0.13%)
May 10, 2012 30.50 30.52 30.47 30.47 176,303 -0.05(-0.16%)
May 09, 2012 30.53 30.53 30.49 30.52 175,811 -0.01(-0.03%)
May 08, 2012 30.55 30.55 30.50 30.53 117,757 -0.01(-0.03%)
May 07, 2012 30.52 30.54 30.49 30.54 123,725 +0.06(+0.20%)
May 04, 2012 30.53 30.53 30.48 30.48 117,779 -0.04(-0.13%)
May 03, 2012 30.50 30.52 30.50 30.52 139,462 +0.03(+0.10%)
May 02, 2012 30.50 30.51 30.49 30.49 101,570 -0.03(-0.10%)
May 01, 2012 30.54 30.54 30.50 30.52 121,301 -0.06(-0.20%)
Apr 30, 2012 30.55 30.58 30.52 30.58 106,385 +0.04(+0.13%)
Apr 27, 2012 30.55 30.58 30.53 30.54 133,661 +0.01(+0.03%)
Apr 26, 2012 30.54 30.55 30.53 30.53 157,736 +0.02(+0.07%)
Apr 25, 2012 30.54 30.55 30.51 30.51 97,089 -0.04(-0.13%)
Apr 24, 2012 30.52 30.55 30.51 30.55 146,647 +0.01(+0.03%)
Apr 23, 2012 30.53 30.54 30.51 30.54 97,913 +0.02(+0.07%)
Apr 20, 2012 30.51 30.54 30.51 30.52 107,966 -0.02(-0.07%)
Apr 19, 2012 30.54 30.55 30.50 30.54 147,558 +0.03(+0.10%)
Apr 18, 2012 30.51 30.55 30.49 30.51 144,993 -0.05(-0.16%)
Apr 17, 2012 30.54 30.57 30.54 30.56 173,067 +0.03(+0.10%)
Apr 16, 2012 30.50 30.56 30.48 30.53 3,604,470 +0.02(+0.07%)
Apr 13, 2012 30.47 30.51 30.47 30.51 131,655 +0.04(+0.13%)
Apr 12, 2012 30.50 30.51 30.45 30.47 114,462 -0.03(-0.10%)
Apr 11, 2012 30.42 30.50 30.39 30.50 146,699 +0.09(+0.30%)
Apr 10, 2012 30.47 30.51 30.41 30.41 197,328 -0.09(-0.30%)
Apr 09, 2012 30.46 30.51 30.46 30.50 591,277 +0.05(+0.16%)
Apr 05, 2012 30.47 30.51 30.45 30.45 167,319 -0.02(-0.07%)
Apr 04, 2012 30.46 30.50 30.46 30.47 74,618 -0.03(-0.10%)
Apr 03, 2012 30.46 30.51 30.45 30.50 199,983 -0.03(-0.10%)
Apr 02, 2012 30.43 30.53 30.42 30.53 114,279 +0.00(+0.00%)
Mar 30, 2012 30.54 30.55 30.49 30.53 99,487 +0.00(+0.00%)
Mar 29, 2012 30.55 30.55 30.50 30.53 99,211 -0.03(-0.10%)
Mar 28, 2012 30.51 30.56 30.51 30.56 151,611 +0.05(+0.16%)
Mar 27, 2012 30.51 30.56 30.50 30.51 200,085 -0.03(-0.10%)
Mar 26, 2012 30.51 30.55 30.49 30.54 73,268 +0.01(+0.03%)
Mar 23, 2012 30.48 30.54 30.48 30.53 106,790 +0.01(+0.03%)
Mar 22, 2012 30.47 30.52 30.46 30.52 233,027 +0.05(+0.16%)
Mar 21, 2012 30.49 30.52 30.45 30.47 89,657 -0.03(-0.10%)
Mar 20, 2012 30.49 30.54 30.47 30.50 79,848 -0.03(-0.10%)
Mar 19, 2012 30.53 30.54 30.50 30.53 78,351 -0.02(-0.07%)
Mar 16, 2012 30.47 30.55 30.47 30.55 326,809 +0.04(+0.13%)
Mar 15, 2012 30.49 30.52 30.45 30.51 240,493 +0.01(+0.03%)
Mar 14, 2012 30.47 30.50 30.44 30.50 129,664 +0.00(+0.00%)
Mar 13, 2012 30.52 30.52 30.48 30.50 165,574 +0.00(+0.00%)
Mar 12, 2012 30.52 30.52 30.47 30.50 94,447 +0.01(+0.03%)
Mar 09, 2012 30.52 30.52 30.47 30.49 67,848 +0.02(+0.07%)
Mar 08, 2012 30.48 30.51 30.44 30.47 97,397 -0.05(-0.16%)
Mar 07, 2012 30.52 30.52 30.46 30.52 89,052 +0.01(+0.03%)
Mar 06, 2012 30.48 30.52 30.48 30.51 74,662 +0.01(+0.03%)
Mar 05, 2012 30.50 30.52 30.47 30.50 103,017 +0.04(+0.13%)
Mar 02, 2012 30.48 30.53 30.46 30.46 140,522 -0.06(-0.20%)
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.