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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.46 27.48 27.45 27.46 1,079,478 +0.00(+0.00%)
Jun 28, 2018 27.48 27.48 27.45 27.46 357,207 +0.00(+0.00%)
Jun 27, 2018 27.46 27.48 27.45 27.46 567,869 +0.01(+0.03%)
Jun 26, 2018 27.48 27.48 27.44 27.45 1,366,723 -0.02(-0.07%)
Jun 25, 2018 27.44 27.48 27.44 27.47 567,206 +0.03(+0.10%)
Jun 22, 2018 27.43 27.46 27.43 27.44 418,853 -0.01(-0.03%)
Jun 21, 2018 27.46 27.46 27.43 27.45 423,451 +0.02(+0.07%)
Jun 20, 2018 27.44 27.47 27.43 27.43 498,571 -0.02(-0.07%)
Jun 19, 2018 27.45 27.46 27.44 27.45 430,511 +0.00(+0.00%)
Jun 18, 2018 27.43 27.46 27.43 27.45 800,727 +0.02(+0.07%)
Jun 15, 2018 27.46 27.45 27.43 369,766 -0.02(-0.07%)
Jun 14, 2018 27.45 27.45 27.42 27.45 538,599 +0.02(+0.07%)
Jun 13, 2018 27.43 27.45 27.42 27.43 508,996 -0.02(-0.07%)
Jun 12, 2018 27.42 27.46 27.42 27.45 946,280 +0.01(+0.03%)
Jun 11, 2018 27.43 27.46 27.43 27.44 339,890 +0.00(+0.00%)
Jun 08, 2018 27.43 27.46 27.43 27.44 1,291,181 -0.01(-0.03%)
Jun 07, 2018 27.42 27.46 27.41 27.45 1,809,556 +0.03(+0.10%)
Jun 06, 2018 27.41 27.42 615,178 -0.01(-0.03%)
Jun 05, 2018 27.44 27.46 27.43 27.43 240,189 +0.01(+0.03%)
Jun 04, 2018 27.42 27.45 27.42 27.42 356,650 -0.01(-0.03%)
Jun 01, 2018 27.44 27.46 27.43 27.43 321,906 -0.03(-0.12%)
May 31, 2018 27.48 27.50 27.46 27.46 460,019 -0.02(-0.07%)
May 30, 2018 27.49 27.52 27.47 27.48 803,447 -0.03(-0.10%)
May 29, 2018 27.45 27.53 27.45 27.51 509,171 +0.05(+0.17%)
May 25, 2018 27.46 27.46 27.46 0 +0.03(+0.10%)
May 24, 2018 27.41 27.46 27.41 27.44 412,887 +0.01(+0.03%)
May 23, 2018 27.39 27.43 27.38 27.43 723,597 +0.04(+0.13%)
May 22, 2018 27.38 27.40 27.37 27.39 628,080 +0.01(+0.03%)
May 21, 2018 27.38 27.40 27.38 27.38 245,860 -0.01(-0.03%)
May 18, 2018 27.39 27.40 27.38 27.39 330,813 +0.01(+0.05%)
May 17, 2018 27.36 27.39 27.36 27.38 331,056 +0.00(+0.02%)
May 16, 2018 27.36 27.39 27.36 27.37 562,608 +0.00(+0.00%)
May 15, 2018 27.36 27.38 27.36 27.37 511,131 -0.01(-0.03%)
May 14, 2018 27.36 27.39 27.36 27.38 409,501 +0.00(+0.00%)
May 11, 2018 27.39 27.39 27.37 27.38 327,187 -0.01(-0.03%)
May 10, 2018 27.38 27.39 27.37 27.39 508,192 +0.01(+0.03%)
May 09, 2018 27.37 27.39 27.36 27.38 330,128 +0.00(+0.00%)
May 08, 2018 27.36 27.39 27.36 27.38 554,991 +0.01(+0.03%)
May 07, 2018 27.39 27.40 27.37 27.37 997,295 +0.00(+0.00%)
May 04, 2018 27.36 27.39 27.36 27.37 280,819 -0.02(-0.07%)
May 03, 2018 27.37 27.40 27.37 27.39 605,731 +0.01(+0.03%)
May 02, 2018 27.36 27.38 27.35 27.38 419,249 +0.04(+0.13%)
May 01, 2018 27.38 27.38 27.35 27.35 484,052 -0.03(-0.09%)
Apr 30, 2018 27.35 27.37 27.35 27.37 378,035 +0.02(+0.07%)
Apr 27, 2018 27.34 27.37 27.34 27.35 404,089 -0.01(-0.03%)
Apr 26, 2018 27.34 27.37 27.34 27.36 1,090,789 +0.02(+0.07%)
Apr 25, 2018 27.34 27.37 27.34 27.34 1,770,940 +0.00(+0.00%)
Apr 24, 2018 27.34 27.36 27.34 27.34 435,028 +0.01(+0.03%)
Apr 23, 2018 27.34 27.36 27.34 27.34 303,825 -0.02(-0.07%)
Apr 20, 2018 27.38 27.38 27.34 27.35 587,718 +0.00(+0.00%)
Apr 19, 2018 27.35 27.36 27.34 27.35 490,146 +0.00(+0.00%)
Apr 18, 2018 27.39 27.39 27.35 27.35 388,957 -0.03(-0.10%)
Apr 17, 2018 27.38 27.39 27.35 27.38 2,168,130 +0.01(+0.03%)
Apr 16, 2018 27.36 27.38 27.35 27.37 426,070 +0.01(+0.03%)
Apr 13, 2018 27.36 27.39 27.36 27.36 259,489 -0.02(-0.07%)
Apr 12, 2018 27.40 27.40 27.37 27.38 499,680 -0.01(-0.03%)
Apr 11, 2018 27.39 27.41 27.39 27.39 728,255 -0.01(-0.03%)
Apr 10, 2018 27.39 27.42 27.38 27.40 1,106,624 +0.01(+0.03%)
Apr 09, 2018 27.39 27.40 27.38 27.39 342,613 +0.01(+0.03%)
Apr 06, 2018 27.37 27.39 27.36 27.38 382,926 +0.00(+0.00%)
Apr 05, 2018 27.34 27.38 27.34 27.38 8,159,641 +0.01(+0.03%)
Apr 04, 2018 27.35 27.37 27.34 27.37 3,969,770 +0.02(+0.07%)
Apr 03, 2018 27.34 27.37 27.34 27.35 1,129,742 +0.01(+0.03%)
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.