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

29.41 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.10 26.11 26.06 26.09 407,486 +0.02(+0.07%)
Jul 30, 2012 26.07 26.09 26.05 26.07 186,025 +0.00(+0.00%)
Jul 27, 2012 26.02 26.08 26.00 26.07 208,313 +0.05(+0.20%)
Jul 26, 2012 26.03 26.03 26.01 26.02 117,302 +0.00(+0.00%)
Jul 25, 2012 25.99 26.03 25.99 26.02 73,221 +0.02(+0.07%)
Jul 24, 2012 26.02 26.03 26.00 26.00 156,220 +0.00(+0.00%)
Jul 23, 2012 26.03 26.06 26.00 26.00 125,455 -0.06(-0.23%)
Jul 20, 2012 26.03 26.06 26.02 26.06 93,419 +0.01(+0.03%)
Jul 19, 2012 26.06 26.08 26.03 26.05 92,438 -0.01(-0.03%)
Jul 18, 2012 26.04 26.06 26.02 26.06 127,014 +0.02(+0.07%)
Jul 17, 2012 26.01 26.05 26.01 26.04 107,104 +0.02(+0.07%)
Jul 16, 2012 25.99 26.03 25.96 26.03 89,973 +0.04(+0.16%)
Jul 13, 2012 26.00 26.02 25.98 25.98 329,713 +0.03(+0.10%)
Jul 12, 2012 25.95 26.00 25.95 25.96 73,916 -0.03(-0.12%)
Jul 11, 2012 25.99 26.00 25.97 25.99 217,314 +0.01(+0.02%)
Jul 10, 2012 25.94 26.01 25.94 25.98 101,270 -0.02(-0.07%)
Jul 09, 2012 25.97 26.00 25.96 26.00 336,724 +0.05(+0.20%)
Jul 06, 2012 25.99 25.99 25.94 25.95 345,197 -0.03(-0.10%)
Jul 05, 2012 25.92 25.99 25.92 25.97 189,438 +0.01(+0.03%)
Jul 03, 2012 25.94 25.97 25.91 25.97 370,140 +0.04(+0.16%)
Jul 02, 2012 25.95 25.95 25.90 25.92 200,549 +0.02(+0.07%)
Jun 29, 2012 25.96 25.97 25.90 25.91 246,574 -0.03(-0.10%)
Jun 28, 2012 25.93 25.94 25.90 25.93 195,288 +0.00(+0.00%)
Jun 27, 2012 25.89 25.93 25.88 25.93 134,761 +0.01(+0.03%)
Jun 26, 2012 25.92 25.92 25.89 25.92 127,910 +0.03(+0.13%)
Jun 25, 2012 25.88 25.94 25.88 25.89 161,047 -0.04(-0.16%)
Jun 22, 2012 25.88 25.93 25.88 25.93 109,234 +0.04(+0.16%)
Jun 21, 2012 25.93 25.94 25.89 25.89 197,463 -0.03(-0.13%)
Jun 20, 2012 25.92 25.94 25.91 25.92 185,911 +0.02(+0.06%)
Jun 19, 2012 25.92 25.95 25.88 25.91 125,787 -0.02(-0.06%)
Jun 18, 2012 25.85 25.92 25.85 25.92 290,193 +0.05(+0.19%)
Jun 15, 2012 25.86 25.91 25.86 25.87 114,509 +0.01(+0.04%)
Jun 14, 2012 25.85 25.89 25.85 25.86 163,480 +0.01(+0.03%)
Jun 13, 2012 25.86 25.88 25.85 25.86 236,053 +0.01(+0.03%)
Jun 12, 2012 25.86 25.89 25.85 25.85 140,056 -0.04(-0.16%)
Jun 11, 2012 25.89 25.92 25.88 25.89 226,208 -0.03(-0.10%)
Jun 08, 2012 25.86 25.92 25.86 25.92 171,638 +0.02(+0.07%)
Jun 07, 2012 25.86 25.91 25.86 25.90 213,170 +0.02(+0.07%)
Jun 06, 2012 25.83 25.89 25.83 25.88 251,099 +0.03(+0.11%)
Jun 05, 2012 25.86 25.87 25.82 25.85 187,921 -0.00(-0.01%)
Jun 04, 2012 25.86 25.87 25.81 25.86 213,725 -0.03(-0.13%)
Jun 01, 2012 25.88 25.90 25.85 25.89 98,745 -0.03(-0.13%)
May 31, 2012 25.93 25.93 25.91 25.92 219,308 +0.02(+0.07%)
May 30, 2012 25.92 25.92 25.89 25.91 97,896 -0.01(-0.03%)
May 29, 2012 25.92 25.92 25.89 25.92 188,017 +0.03(+0.13%)
May 25, 2012 25.90 25.93 25.88 25.88 114,468 +0.00(+0.00%)
May 24, 2012 25.90 25.90 25.86 25.88 168,346 +0.02(+0.07%)
May 23, 2012 25.86 25.90 25.84 25.86 193,145 -0.03(-0.10%)
May 22, 2012 25.86 25.90 25.79 25.89 152,898 +0.02(+0.07%)
May 21, 2012 25.87 25.88 25.80 25.87 198,781 -0.02(-0.07%)
May 18, 2012 25.85 25.91 25.84 25.89 540,576 -0.02(-0.07%)
May 17, 2012 25.89 25.92 25.86 25.91 118,483 -0.03(-0.13%)
May 16, 2012 25.94 25.96 25.90 25.94 174,065 -0.02(-0.07%)
May 15, 2012 25.96 25.97 25.94 25.96 208,133 -0.01(-0.03%)
May 14, 2012 25.95 25.97 25.92 25.97 113,073 +0.01(+0.03%)
May 11, 2012 25.92 25.96 25.91 25.96 117,221 +0.03(+0.13%)
May 10, 2012 25.95 25.97 25.92 25.92 207,221 -0.04(-0.16%)
May 09, 2012 25.97 25.97 25.94 25.97 206,643 -0.01(-0.03%)
May 08, 2012 25.99 25.99 25.95 25.97 138,408 -0.01(-0.03%)
May 07, 2012 25.97 25.98 25.94 25.98 145,423 +0.05(+0.20%)
May 04, 2012 25.97 25.97 25.93 25.93 138,434 -0.03(-0.13%)
May 03, 2012 25.95 25.97 25.95 25.97 163,919 +0.03(+0.10%)
May 02, 2012 25.95 25.96 25.94 25.94 119,382 -0.03(-0.10%)
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.