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

31.27 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.18 30.19 30.17 30.19 319,889 +0.00(+0.00%)
Jul 30, 2018 30.15 30.19 30.15 30.19 397,184 +0.04(+0.13%)
Jul 27, 2018 30.16 30.18 30.15 30.15 723,000 +0.00(+0.00%)
Jul 26, 2018 30.15 30.18 30.15 30.15 419,268 -0.02(-0.07%)
Jul 25, 2018 30.14 30.18 30.14 30.17 598,033 +0.01(+0.03%)
Jul 24, 2018 30.15 30.17 30.15 30.16 545,793 +0.00(+0.00%)
Jul 23, 2018 30.16 30.17 30.15 30.16 561,467 -0.02(-0.07%)
Jul 20, 2018 30.14 30.19 30.14 30.18 2,360,839 +0.02(+0.07%)
Jul 19, 2018 30.14 30.18 30.14 30.16 500,235 +0.00(+0.00%)
Jul 18, 2018 30.14 30.16 30.14 30.16 450,029 +0.02(+0.07%)
Jul 17, 2018 30.14 30.15 30.13 30.14 361,565 -0.01(-0.03%)
Jul 16, 2018 30.16 30.16 30.13 30.15 507,854 +0.00(+0.00%)
Jul 13, 2018 30.13 30.16 30.13 30.15 503,792 +0.01(+0.03%)
Jul 12, 2018 30.14 30.15 30.12 30.14 2,079,496 +0.00(+0.00%)
Jul 11, 2018 30.15 30.15 30.11 30.14 1,005,174 +0.00(+0.00%)
Jul 10, 2018 30.14 30.14 30.12 30.14 416,769 +0.00(+0.00%)
Jul 09, 2018 30.14 30.15 30.13 30.14 360,299 +0.01(+0.03%)
Jul 06, 2018 30.12 30.15 30.12 30.13 391,850 +0.00(+0.00%)
Jul 05, 2018 30.13 30.13 30.11 30.13 1,068,321 +0.00(+0.00%)
Jul 03, 2018 30.13 30.13 30.13 0 +0.02(+0.07%)
Jul 02, 2018 30.12 30.12 30.08 30.11 852,333 -0.05(-0.17%)
Jun 29, 2018 30.16 30.18 30.15 30.16 982,832 +0.00(+0.00%)
Jun 28, 2018 30.18 30.18 30.15 30.16 325,227 +0.00(+0.00%)
Jun 27, 2018 30.16 30.18 30.15 30.16 517,028 +0.01(+0.03%)
Jun 26, 2018 30.18 30.18 30.14 30.15 1,244,360 -0.02(-0.07%)
Jun 25, 2018 30.14 30.18 30.14 30.17 516,424 +0.03(+0.10%)
Jun 22, 2018 30.13 30.16 30.13 30.14 381,353 -0.01(-0.03%)
Jun 21, 2018 30.16 30.16 30.13 30.15 385,540 +0.02(+0.07%)
Jun 20, 2018 30.14 30.17 30.13 30.13 453,934 -0.02(-0.07%)
Jun 19, 2018 30.15 30.16 30.14 30.15 391,968 +0.00(+0.00%)
Jun 18, 2018 30.13 30.16 30.13 30.15 729,038 +0.02(+0.07%)
Jun 15, 2018 30.16 30.15 30.13 336,661 -0.02(-0.07%)
Jun 14, 2018 30.15 30.15 30.12 30.15 490,378 +0.02(+0.07%)
Jun 13, 2018 30.13 30.15 30.12 30.13 463,426 -0.02(-0.07%)
Jun 12, 2018 30.12 30.16 30.12 30.15 861,560 +0.01(+0.03%)
Jun 11, 2018 30.13 30.16 30.13 30.14 309,460 +0.00(+0.00%)
Jun 08, 2018 30.13 30.16 30.13 30.14 1,175,581 -0.01(-0.03%)
Jun 07, 2018 30.12 30.16 30.11 30.15 1,647,546 +0.03(+0.10%)
Jun 06, 2018 30.11 30.12 560,101 -0.01(-0.03%)
Jun 05, 2018 30.14 30.16 30.13 30.13 218,685 +0.01(+0.03%)
Jun 04, 2018 30.12 30.15 30.12 30.12 324,719 -0.01(-0.03%)
Jun 01, 2018 30.14 30.16 30.13 30.13 293,086 -0.09(-0.30%)
May 31, 2018 30.24 30.26 30.21 30.22 418,081 -0.02(-0.07%)
May 30, 2018 30.25 30.28 30.23 30.24 730,199 -0.03(-0.10%)
May 29, 2018 30.20 30.29 30.20 30.27 462,752 +0.05(+0.17%)
May 25, 2018 30.22 30.22 30.22 0 +0.03(+0.10%)
May 24, 2018 30.16 30.21 30.16 30.19 375,246 +0.01(+0.03%)
May 23, 2018 30.14 30.18 30.13 30.18 657,629 +0.04(+0.13%)
May 22, 2018 30.13 30.15 30.12 30.14 570,820 +0.01(+0.03%)
May 21, 2018 30.13 30.15 30.13 30.13 223,446 -0.01(-0.03%)
May 18, 2018 30.14 30.15 30.13 30.14 300,654 +0.01(+0.05%)
May 17, 2018 30.10 30.14 30.10 30.12 300,875 +0.00(+0.02%)
May 16, 2018 30.10 30.14 30.10 30.12 511,317 +0.00(+0.00%)
May 15, 2018 30.11 30.13 30.10 30.12 464,533 -0.01(-0.03%)
May 14, 2018 30.11 30.14 30.11 30.13 372,168 +0.00(+0.00%)
May 11, 2018 30.14 30.14 30.12 30.13 297,359 -0.01(-0.03%)
May 10, 2018 30.13 30.14 30.12 30.14 461,862 +0.01(+0.03%)
May 09, 2018 30.12 30.14 30.11 30.13 300,032 +0.00(+0.00%)
May 08, 2018 30.11 30.14 30.11 30.13 504,394 +0.01(+0.03%)
May 07, 2018 30.14 30.15 30.12 30.12 906,375 +0.00(+0.00%)
May 04, 2018 30.11 30.14 30.11 30.12 255,218 -0.02(-0.07%)
May 03, 2018 30.12 30.15 30.12 30.14 550,509 +0.01(+0.03%)
May 02, 2018 30.11 30.13 30.09 30.13 381,028 +0.04(+0.13%)
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.