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 (%)
Aug 31, 2012 24.71 24.72 24.68 24.72 257,112 +0.04(+0.16%)
Aug 30, 2012 24.68 24.68 24.66 24.68 112,320 +0.00(+0.00%)
Aug 29, 2012 24.64 24.69 24.64 24.68 331,710 +0.01(+0.03%)
Aug 27, 2012 24.68 24.68 24.66 24.67 287,310 +0.01(+0.03%)
Aug 24, 2012 24.66 24.68 24.63 24.67 213,681 +0.01(+0.03%)
Aug 23, 2012 24.65 24.69 24.63 24.66 168,457 -0.02(-0.06%)
Aug 22, 2012 24.65 24.67 24.63 24.67 108,130 +0.03(+0.13%)
Aug 21, 2012 24.61 24.64 24.61 24.64 127,337 +0.00(+0.00%)
Aug 20, 2012 24.61 24.64 24.61 24.64 230,666 +0.00(+0.00%)
Aug 17, 2012 24.62 24.64 24.59 24.64 237,576 +0.05(+0.20%)
Aug 16, 2012 24.63 24.64 24.59 24.59 209,784 -0.04(-0.16%)
Aug 15, 2012 24.62 24.63 24.61 24.63 128,805 -0.02(-0.06%)
Aug 14, 2012 24.62 24.65 24.61 24.65 133,542 +0.01(+0.03%)
Aug 13, 2012 24.64 24.65 24.59 24.64 167,121 +0.02(+0.08%)
Aug 10, 2012 24.60 24.64 24.60 24.62 334,464 -0.01(-0.05%)
Aug 09, 2012 24.63 24.63 24.59 24.63 271,574 +0.03(+0.12%)
Aug 08, 2012 24.60 24.63 24.58 24.60 156,449 -0.02(-0.09%)
Aug 07, 2012 24.64 24.66 24.61 24.63 131,021 -0.02(-0.10%)
Aug 06, 2012 24.64 24.65 24.61 24.65 84,995 +0.03(+0.13%)
Aug 03, 2012 24.59 24.64 24.59 24.62 161,051 +0.05(+0.20%)
Aug 02, 2012 24.64 24.64 24.57 24.57 187,727 -0.04(-0.16%)
Aug 01, 2012 24.63 24.64 24.59 24.61 190,461 -0.02(-0.10%)
Jul 31, 2012 24.65 24.66 24.61 24.63 431,491 +0.02(+0.07%)
Jul 30, 2012 24.62 24.64 24.60 24.62 196,983 +0.00(+0.00%)
Jul 27, 2012 24.57 24.63 24.55 24.62 220,585 +0.05(+0.20%)
Jul 26, 2012 24.59 24.59 24.56 24.57 124,212 +0.00(+0.00%)
Jul 25, 2012 24.55 24.58 24.55 24.57 77,534 +0.02(+0.07%)
Jul 24, 2012 24.57 24.59 24.55 24.55 165,422 +0.00(+0.00%)
Jul 23, 2012 24.59 24.61 24.55 24.55 132,846 -0.06(-0.23%)
Jul 20, 2012 24.58 24.61 24.57 24.61 98,923 +0.01(+0.03%)
Jul 19, 2012 24.61 24.63 24.58 24.60 97,883 -0.01(-0.03%)
Jul 18, 2012 24.59 24.61 24.57 24.61 134,496 +0.02(+0.07%)
Jul 17, 2012 24.56 24.60 24.56 24.59 113,414 +0.02(+0.07%)
Jul 16, 2012 24.55 24.59 24.51 24.58 95,273 +0.04(+0.16%)
Jul 13, 2012 24.55 24.57 24.54 24.54 349,136 +0.02(+0.10%)
Jul 12, 2012 24.51 24.55 24.51 24.51 78,271 -0.03(-0.12%)
Jul 11, 2012 24.55 24.55 24.53 24.54 230,116 +0.01(+0.02%)
Jul 10, 2012 24.50 24.56 24.50 24.54 107,235 -0.02(-0.07%)
Jul 09, 2012 24.52 24.55 24.51 24.55 356,560 +0.05(+0.20%)
Jul 06, 2012 24.55 24.55 24.50 24.51 365,532 -0.02(-0.10%)
Jul 05, 2012 24.47 24.55 24.47 24.53 200,598 +0.01(+0.03%)
Jul 03, 2012 24.50 24.53 24.47 24.52 391,944 +0.04(+0.16%)
Jul 02, 2012 24.51 24.51 24.46 24.48 212,363 +0.02(+0.07%)
Jun 29, 2012 24.51 24.53 24.46 24.47 261,099 -0.02(-0.10%)
Jun 28, 2012 24.49 24.50 24.46 24.49 206,792 +0.00(+0.00%)
Jun 27, 2012 24.45 24.49 24.44 24.49 142,699 +0.01(+0.03%)
Jun 26, 2012 24.47 24.48 24.45 24.48 135,445 +0.03(+0.13%)
Jun 25, 2012 24.44 24.50 24.44 24.45 170,534 -0.04(-0.16%)
Jun 22, 2012 24.44 24.49 24.44 24.49 115,669 +0.04(+0.16%)
Jun 21, 2012 24.49 24.50 24.45 24.45 209,096 -0.03(-0.13%)
Jun 20, 2012 24.48 24.50 24.47 24.48 196,862 +0.02(+0.06%)
Jun 19, 2012 24.48 24.51 24.44 24.47 133,197 -0.02(-0.06%)
Jun 18, 2012 24.41 24.48 24.41 24.48 307,288 +0.05(+0.19%)
Jun 15, 2012 24.43 24.47 24.42 24.43 121,255 +0.01(+0.04%)
Jun 14, 2012 24.41 24.45 24.41 24.43 173,110 +0.01(+0.03%)
Jun 13, 2012 24.42 24.44 24.41 24.42 249,959 +0.01(+0.03%)
Jun 12, 2012 24.43 24.45 24.41 24.41 148,306 -0.04(-0.16%)
Jun 11, 2012 24.45 24.47 24.44 24.45 239,534 -0.02(-0.10%)
Jun 08, 2012 24.43 24.48 24.42 24.47 181,749 +0.02(+0.07%)
Jun 07, 2012 24.43 24.47 24.43 24.46 225,728 +0.02(+0.07%)
Jun 06, 2012 24.39 24.45 24.39 24.44 265,891 +0.03(+0.11%)
Jun 05, 2012 24.42 24.43 24.39 24.41 198,991 -0.00(-0.01%)
Jun 04, 2012 24.43 24.43 24.38 24.42 226,315 -0.03(-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.