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, 2021 29.03 29.05 29.03 29.05 1,204,916 +0.01(+0.03%)
Jun 29, 2021 29.05 29.05 29.03 29.04 2,709,779 +0.01(+0.03%)
Jun 28, 2021 29.04 29.04 29.03 29.03 1,037,565 +0.01(+0.03%)
Jun 25, 2021 29.03 29.03 29.03 29.03 1,828,876 +0.00(+0.00%)
Jun 24, 2021 29.03 29.04 29.02 29.03 1,414,192 +0.00(+0.00%)
Jun 23, 2021 29.04 29.05 29.03 29.03 2,960,013 -0.01(-0.03%)
Jun 22, 2021 29.04 29.05 29.03 29.03 1,227,400 +0.00(+0.00%)
Jun 21, 2021 29.01 29.03 29.01 29.03 2,364,038 +0.02(+0.06%)
Jun 18, 2021 29.03 29.03 29.02 29.02 2,664,533 -0.02(-0.06%)
Jun 17, 2021 29.06 29.06 27.73 29.03 1,152,908 -0.03(-0.10%)
Jun 16, 2021 29.07 29.08 29.04 29.06 885,301 -0.02(-0.06%)
Jun 15, 2021 29.07 29.08 29.07 29.08 991,727 +0.00(+0.00%)
Jun 14, 2021 29.08 29.09 29.07 29.08 882,585 +0.00(+0.00%)
Jun 11, 2021 29.09 29.10 29.08 29.08 1,008,569 +0.00(+0.00%)
Jun 10, 2021 29.09 29.09 29.07 29.08 858,298 -0.01(-0.03%)
Jun 09, 2021 29.08 29.09 29.07 29.09 2,632,565 +0.02(+0.06%)
Jun 08, 2021 29.06 29.08 29.06 29.07 1,019,038 +0.00(+0.00%)
Jun 07, 2021 29.05 29.08 29.05 29.07 1,019,967 -0.01(-0.03%)
Jun 04, 2021 29.06 29.08 29.05 29.08 751,868 +0.02(+0.06%)
Jun 03, 2021 29.08 29.08 29.05 29.06 876,198 -0.03(-0.10%)
Jun 02, 2021 29.09 29.09 29.07 29.09 1,277,773 +0.01(+0.03%)
Jun 01, 2021 29.07 29.09 29.07 29.08 1,609,136 +0.01(+0.02%)
May 28, 2021 29.08 29.08 29.07 29.08 1,140,167 +0.01(+0.03%)
May 27, 2021 29.08 29.08 29.07 29.07 1,216,355 -0.03(-0.10%)
May 26, 2021 29.07 29.09 29.06 29.09 2,381,393 +0.02(+0.06%)
May 25, 2021 29.06 29.08 29.06 29.08 1,556,637 +0.01(+0.03%)
May 24, 2021 29.06 29.07 29.06 29.07 996,070 +0.00(+0.00%)
May 21, 2021 29.07 29.07 29.06 29.07 741,266 +0.00(+0.00%)
May 20, 2021 29.04 29.07 29.04 29.07 1,826,890 +0.02(+0.06%)
May 19, 2021 29.06 29.07 29.04 29.05 1,229,773 -0.01(-0.03%)
May 18, 2021 29.04 29.06 29.04 29.06 828,661 +0.01(+0.03%)
May 17, 2021 29.04 29.06 29.04 29.05 533,544 +0.00(+0.00%)
May 14, 2021 29.06 29.07 29.05 29.05 2,501,624 +0.00(+0.00%)
May 13, 2021 29.04 29.05 29.03 29.05 1,537,053 +0.03(+0.10%)
May 12, 2021 29.04 29.04 29.02 29.02 2,743,823 -0.02(-0.06%)
May 11, 2021 29.04 29.05 29.03 29.04 2,249,130 +0.00(+0.00%)
May 10, 2021 29.05 29.06 29.04 29.04 707,307 +0.00(+0.00%)
May 07, 2021 29.03 29.06 29.03 29.04 2,755,995 +0.01(+0.03%)
May 06, 2021 29.02 29.04 29.02 29.03 1,667,377 +0.00(+0.00%)
May 05, 2021 29.04 29.04 29.02 29.03 1,133,161 -0.01(-0.03%)
May 04, 2021 29.03 29.04 29.01 29.04 809,108 +0.01(+0.03%)
May 03, 2021 29.04 29.04 29.00 29.03 14,503,820 -0.00(-0.00%)
Apr 30, 2021 29.04 29.04 29.02 29.03 4,598,925 +0.00(+0.00%)
Apr 29, 2021 29.02 29.03 29.01 29.03 5,191,156 +0.01(+0.03%)
Apr 28, 2021 29.03 29.03 29.01 29.02 1,537,605 +0.00(+0.00%)
Apr 27, 2021 29.03 29.03 29.00 29.02 2,040,618 +0.01(+0.03%)
Apr 26, 2021 29.02 29.03 29.01 29.01 1,243,574 -0.01(-0.03%)
Apr 23, 2021 29.01 29.03 29.00 29.02 1,633,669 +0.01(+0.03%)
Apr 22, 2021 29.00 29.02 29.00 29.01 2,021,407 +0.00(+0.00%)
Apr 21, 2021 29.01 29.01 28.99 29.01 1,109,799 +0.01(+0.03%)
Apr 20, 2021 28.99 29.01 28.99 29.00 1,021,523 +0.00(+0.00%)
Apr 19, 2021 28.99 29.00 28.98 29.00 1,638,841 -0.01(-0.03%)
Apr 16, 2021 28.99 29.01 28.99 29.01 916,827 +0.00(+0.00%)
Apr 15, 2021 28.99 29.02 28.99 29.01 1,651,655 +0.01(+0.03%)
Apr 14, 2021 29.01 29.01 29.00 29.00 1,109,777 +0.00(+0.00%)
Apr 13, 2021 28.99 29.01 28.99 29.00 1,136,914 +0.01(+0.03%)
Apr 12, 2021 29.00 29.00 28.98 28.99 1,691,220 -0.02(-0.06%)
Apr 09, 2021 29.00 29.01 28.99 29.01 1,540,098 +0.02(+0.06%)
Apr 08, 2021 28.99 29.00 28.98 28.99 907,784 +0.00(+0.00%)
Apr 07, 2021 28.99 29.00 28.98 28.99 1,036,906 -0.02(-0.06%)
Apr 06, 2021 28.97 29.01 28.97 29.01 2,427,624 +0.03(+0.10%)
Apr 05, 2021 28.97 28.98 28.96 28.98 992,008 +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.