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 (%)
Jun 30, 2016 25.72 25.75 25.70 25.72 2,185,253 -0.01(-0.03%)
Jun 29, 2016 25.70 25.74 25.70 25.73 1,596,045 +0.03(+0.13%)
Jun 28, 2016 25.65 25.72 25.65 25.70 956,907 +0.04(+0.16%)
Jun 27, 2016 25.67 25.71 25.65 25.65 526,494 -0.05(-0.20%)
Jun 24, 2016 25.67 25.70 25.65 25.70 879,259 +0.04(+0.16%)
Jun 23, 2016 25.67 25.67 25.65 25.66 222,926 -0.01(-0.03%)
Jun 22, 2016 25.68 25.68 25.65 25.67 715,520 +0.02(+0.07%)
Jun 21, 2016 25.68 25.69 25.65 25.65 535,897 -0.01(-0.03%)
Jun 20, 2016 25.68 25.70 25.66 25.66 1,063,636 -0.01(-0.03%)
Jun 17, 2016 25.69 25.70 25.67 25.67 378,088 +0.00(+0.00%)
Jun 16, 2016 25.67 25.70 25.65 25.67 415,441 +0.02(+0.07%)
Jun 15, 2016 25.67 25.70 25.65 25.65 546,657 +0.00(+0.00%)
Jun 14, 2016 25.69 25.69 25.65 25.65 319,342 -0.03(-0.10%)
Jun 13, 2016 25.65 25.68 25.65 25.68 371,938 +0.03(+0.10%)
Jun 10, 2016 25.65 25.66 25.64 25.65 369,848 +0.00(+0.00%)
Jun 09, 2016 25.65 25.66 25.63 25.65 790,385 +0.02(+0.07%)
Jun 08, 2016 25.64 25.65 25.63 25.64 735,424 +0.01(+0.03%)
Jun 07, 2016 25.63 25.64 25.59 25.63 530,168 +0.03(+0.10%)
Jun 06, 2016 25.62 25.62 25.59 25.60 459,162 -0.02(-0.07%)
Jun 03, 2016 25.63 25.63 25.60 25.62 1,066,330 +0.05(+0.20%)
Jun 02, 2016 25.55 25.58 25.54 25.57 564,716 -0.02(-0.07%)
Jun 01, 2016 25.58 25.59 25.55 25.59 381,072 +0.03(+0.10%)
May 31, 2016 25.53 25.57 25.53 25.56 1,596,035 +0.02(+0.07%)
May 27, 2016 25.54 25.54 25.54 25.54 512,658 -0.01(-0.03%)
May 26, 2016 25.56 25.56 25.54 25.55 353,820 +0.02(+0.07%)
May 25, 2016 25.52 25.54 25.51 25.53 526,008 +0.01(+0.03%)
May 24, 2016 25.51 25.54 25.50 25.53 428,689 +0.00(+0.00%)
May 23, 2016 25.53 25.53 25.51 25.53 427,142 +0.02(+0.07%)
May 20, 2016 25.52 25.54 25.51 25.51 554,733 -0.03(-0.10%)
May 19, 2016 25.53 25.53 25.52 25.53 365,810 +0.02(+0.07%)
May 18, 2016 25.53 25.56 25.52 25.52 408,428 -0.05(-0.20%)
May 17, 2016 25.59 25.59 25.56 25.57 334,309 -0.01(-0.03%)
May 16, 2016 25.60 25.62 25.57 25.58 5,492,710 -0.03(-0.13%)
May 13, 2016 25.59 25.62 25.59 25.61 380,954 +0.00(+0.00%)
May 12, 2016 25.61 25.62 25.59 25.61 268,976 -0.01(-0.03%)
May 11, 2016 25.59 25.62 25.59 25.62 349,233 -0.01(-0.03%)
May 10, 2016 25.61 25.64 25.59 25.63 674,963 +0.03(+0.10%)
May 09, 2016 25.59 25.62 25.59 25.60 263,062 +0.03(+0.13%)
May 06, 2016 25.57 25.59 25.57 25.57 551,242 -0.02(-0.10%)
May 05, 2016 25.58 25.59 25.57 25.59 771,166 +0.03(+0.13%)
May 04, 2016 25.58 25.59 25.55 25.56 520,783 +0.01(+0.03%)
May 03, 2016 25.57 25.59 25.55 25.55 835,349 -0.02(-0.10%)
May 02, 2016 25.59 25.59 25.56 25.58 579,862 -0.01(-0.03%)
Apr 29, 2016 25.53 25.58 25.52 25.58 12,131,715 +0.02(+0.06%)
Apr 28, 2016 25.53 25.57 25.53 25.57 374,614 +0.03(+0.10%)
Apr 27, 2016 25.55 25.56 25.52 25.54 2,445,653 +0.01(+0.03%)
Apr 26, 2016 25.54 25.55 25.51 25.53 612,754 -0.01(-0.03%)
Apr 25, 2016 25.54 25.57 25.53 25.54 5,615,343 -0.03(-0.13%)
Apr 22, 2016 25.57 25.59 25.56 25.57 556,113 +0.02(+0.07%)
Apr 21, 2016 25.55 25.57 25.53 25.56 385,268 +0.02(+0.06%)
Apr 20, 2016 25.53 25.57 25.53 25.54 515,753 +0.00(+0.00%)
Apr 19, 2016 25.54 25.57 25.54 25.54 545,116 -0.01(-0.03%)
Apr 18, 2016 25.52 25.57 25.52 25.55 441,057 +0.01(+0.03%)
Apr 15, 2016 25.53 25.54 25.52 25.54 407,435 +0.03(+0.13%)
Apr 14, 2016 25.52 25.54 25.50 25.51 824,087 -0.02(-0.07%)
Apr 13, 2016 25.53 25.53 25.51 25.52 693,476 -0.02(-0.07%)
Apr 12, 2016 25.53 25.56 25.52 25.54 945,189 -0.03(-0.10%)
Apr 11, 2016 25.58 25.58 25.52 25.57 735,114 +0.04(+0.16%)
Apr 08, 2016 25.53 25.53 25.52 25.52 442,213 +0.00(+0.00%)
Apr 07, 2016 25.54 25.54 25.51 25.52 848,101 +0.02(+0.07%)
Apr 06, 2016 25.52 25.52 25.48 25.51 651,397 +0.01(+0.03%)
Apr 05, 2016 25.50 25.53 25.50 25.50 1,443,177 -0.01(-0.03%)
Apr 04, 2016 25.51 25.53 25.49 25.51 271,973 +0.00(+0.00%)
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.