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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.69 25.69 25.65 25.69 16,947 +0.03(+0.10%)
Jul 29, 2010 25.68 25.69 25.65 25.67 1,199,221 +0.00(+0.00%)
Jul 28, 2010 25.66 25.67 25.63 25.67 39,113 +0.02(+0.07%)
Jul 27, 2010 25.62 25.70 25.62 25.65 69,319 -0.01(-0.03%)
Jul 26, 2010 25.68 25.69 25.62 25.66 382,576 +0.01(+0.03%)
Jul 23, 2010 25.67 25.68 25.61 25.65 49,933 -0.01(-0.03%)
Jul 22, 2010 25.67 25.67 25.61 25.66 32,911 +0.01(+0.03%)
Jul 21, 2010 25.63 25.67 25.60 25.65 49,160 -0.01(-0.03%)
Jul 20, 2010 25.59 25.66 25.59 25.66 752,810 +0.06(+0.23%)
Jul 19, 2010 25.64 25.65 25.59 25.60 11,966 +0.00(+0.00%)
Jul 16, 2010 25.60 25.63 25.57 25.60 21,251 -0.02(-0.07%)
Jul 15, 2010 25.61 25.62 25.57 25.62 28,113 +0.03(+0.10%)
Jul 14, 2010 25.54 25.59 25.54 25.59 21,838 +0.05(+0.20%)
Jul 13, 2010 25.48 25.55 25.48 25.54 25,780 +0.01(+0.03%)
Jul 12, 2010 25.53 25.55 25.50 25.53 42,175 +0.00(+0.00%)
Jul 09, 2010 25.53 25.53 25.49 25.53 38,258 +0.02(+0.07%)
Jul 08, 2010 25.52 25.53 25.48 25.51 45,071 +0.01(+0.03%)
Jul 07, 2010 25.52 25.52 25.46 25.51 30,187 +0.02(+0.07%)
Jul 06, 2010 25.52 25.52 25.45 25.49 23,399 +0.03(+0.10%)
Jul 02, 2010 25.46 25.51 25.46 25.46 166,210 -0.00(-0.00%)
Jul 01, 2010 25.50 25.51 25.46 25.46 52,558 -0.02(-0.07%)
Jun 30, 2010 25.51 25.51 25.46 25.48 37,726 -0.01(-0.05%)
Jun 29, 2010 25.51 25.52 25.47 25.49 16,590 +0.02(+0.08%)
Jun 25, 2010 25.47 25.47 25.42 25.47 36,485 +0.02(+0.07%)
Jun 24, 2010 25.44 25.46 25.41 25.45 31,234 +0.03(+0.13%)
Jun 23, 2010 25.49 25.49 25.41 25.42 207,471 -0.01(-0.02%)
Jun 22, 2010 25.40 25.46 25.39 25.43 456,292 +0.03(+0.11%)
Jun 21, 2010 25.46 25.46 25.40 25.40 65,641 -0.04(-0.16%)
Jun 18, 2010 25.44 25.47 25.43 25.44 46,233 +0.01(+0.06%)
Jun 17, 2010 25.41 25.44 25.38 25.42 30,368 +0.00(+0.01%)
Jun 16, 2010 25.43 25.43 25.39 25.42 8,542 +0.00(+0.00%)
Jun 15, 2010 25.42 25.42 25.36 25.42 269,390 +0.07(+0.26%)
Jun 14, 2010 25.33 25.39 25.33 25.36 23,935 +0.00(+0.01%)
Jun 11, 2010 25.37 25.37 25.34 25.35 160,051 -0.03(-0.10%)
Jun 10, 2010 25.43 25.43 25.35 25.38 40,752 -0.04(-0.16%)
Jun 09, 2010 25.44 25.44 25.38 25.42 20,180 +0.02(+0.09%)
Jun 08, 2010 25.46 25.46 25.40 25.40 31,466 -0.07(-0.27%)
Jun 07, 2010 25.38 25.46 25.38 25.46 8,823 +0.04(+0.15%)
Jun 04, 2010 25.42 25.44 25.36 25.42 9,060 +0.06(+0.25%)
Jun 03, 2010 25.43 25.43 25.35 25.36 28,081 +0.01(+0.03%)
Jun 02, 2010 25.37 25.42 25.35 25.35 58,803 -0.09(-0.37%)
Jun 01, 2010 25.45 25.46 25.40 25.45 18,643 +0.03(+0.13%)
May 28, 2010 25.41 25.47 25.41 25.41 15,921 +0.00(+0.00%)
May 27, 2010 25.47 25.47 25.36 25.41 49,371 +0.01(+0.03%)
May 26, 2010 25.44 25.45 25.39 25.41 44,707 -0.03(-0.13%)
May 25, 2010 25.41 25.48 25.40 25.44 72,292 +0.01(+0.03%)
May 24, 2010 25.44 25.45 25.41 25.43 116,063 -0.04(-0.15%)
May 21, 2010 25.49 25.49 25.44 25.47 28,629 +0.01(+0.05%)
May 20, 2010 25.46 25.50 25.45 25.45 83,788 -0.03(-0.10%)
May 19, 2010 25.51 25.51 25.47 25.48 1,223,763 -0.02(-0.10%)
May 18, 2010 25.51 25.51 25.45 25.51 24,271 +0.02(+0.09%)
May 17, 2010 25.50 25.50 25.44 25.48 18,394 +0.04(+0.15%)
May 14, 2010 25.45 25.48 25.44 25.45 80,359 -0.02(-0.07%)
May 13, 2010 25.45 25.46 25.43 25.46 36,566 +0.00(+0.00%)
May 12, 2010 25.50 25.50 25.42 25.46 202,230 -0.02(-0.07%)
May 11, 2010 25.47 25.48 25.45 25.48 104,086 -0.01(-0.03%)
May 10, 2010 25.47 25.50 25.46 25.49 232,444 +0.06(+0.23%)
May 07, 2010 25.45 25.51 25.43 25.43 75,911 -0.05(-0.20%)
May 06, 2010 25.50 25.54 25.44 25.48 108,424 +0.00(+0.00%)
May 05, 2010 25.48 25.49 25.46 25.48 95,542 -0.01(-0.03%)
May 04, 2010 25.53 25.53 25.48 25.49 82,364 -0.02(-0.07%)
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.