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

29.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.24 26.28 26.28 26.28 660,413 +0.04(+0.16%)
Aug 28, 2014 26.27 26.27 26.23 26.23 426,292 -0.02(-0.07%)
Aug 27, 2014 26.25 26.26 26.24 26.25 255,855 +0.01(+0.03%)
Aug 26, 2014 26.24 26.26 26.23 26.24 805,025 +0.01(+0.03%)
Aug 25, 2014 26.25 26.26 26.23 26.23 359,162 -0.03(-0.10%)
Aug 22, 2014 26.25 26.27 26.25 26.26 273,154 -0.01(-0.05%)
Aug 21, 2014 26.26 26.27 26.24 26.27 1,659,296 +0.02(+0.08%)
Aug 20, 2014 26.28 26.29 26.27 26.25 374,416 -0.03(-0.13%)
Aug 19, 2014 26.26 26.29 26.26 26.29 341,591 +0.02(+0.07%)
Aug 18, 2014 26.28 26.29 26.26 26.27 333,289 +0.01(+0.03%)
Aug 15, 2014 26.27 26.30 26.26 26.26 4,029,779 -0.01(-0.03%)
Aug 14, 2014 26.26 26.29 26.26 26.27 316,200 -0.01(-0.03%)
Aug 13, 2014 26.26 26.28 26.25 26.28 381,621 +0.03(+0.10%)
Aug 12, 2014 26.26 26.28 26.23 26.25 397,197 +0.00(+0.00%)
Aug 11, 2014 26.25 26.27 26.24 26.25 436,678 -0.01(-0.03%)
Aug 08, 2014 26.28 26.29 26.25 26.26 337,275 +0.00(+0.00%)
Aug 07, 2014 26.26 26.27 26.24 26.26 371,386 +0.03(+0.10%)
Aug 06, 2014 26.24 26.27 26.23 26.23 440,616 -0.01(-0.03%)
Aug 05, 2014 26.26 26.27 26.23 26.24 344,526 -0.01(-0.03%)
Aug 04, 2014 26.23 26.27 26.23 26.25 388,580 +0.01(+0.03%)
Aug 01, 2014 26.24 26.25 26.23 26.24 328,122 +0.02(+0.09%)
Jul 31, 2014 26.23 26.23 26.21 26.22 386,487 -0.01(-0.03%)
Jul 30, 2014 26.22 26.24 26.20 26.23 872,529 -0.01(-0.03%)
Jul 29, 2014 26.24 26.24 26.22 26.24 404,870 +0.02(+0.07%)
Jul 28, 2014 26.23 26.24 26.22 26.22 442,400 +0.00(+0.00%)
Jul 25, 2014 26.24 26.24 26.21 26.22 337,111 +0.00(+0.00%)
Jul 24, 2014 26.24 26.24 26.22 26.22 261,657 -0.03(-0.10%)
Jul 23, 2014 26.25 26.26 26.24 26.24 305,062 +0.01(+0.03%)
Jul 22, 2014 26.24 26.24 26.23 26.24 306,972 +0.01(+0.03%)
Jul 21, 2014 26.22 26.24 26.22 26.23 298,330 -0.01(-0.03%)
Jul 18, 2014 26.23 26.25 26.23 26.24 270,417 -0.01(-0.03%)
Jul 17, 2014 26.23 26.24 26.22 26.24 346,248 +0.02(+0.06%)
Jul 16, 2014 26.23 26.24 26.23 26.23 323,826 +0.00(+0.00%)
Jul 15, 2014 26.25 26.25 26.23 26.23 292,445 -0.02(-0.06%)
Jul 14, 2014 26.24 26.25 26.23 26.24 259,992 +0.01(+0.03%)
Jul 11, 2014 26.24 26.25 26.23 26.24 412,115 +0.02(+0.07%)
Jul 10, 2014 26.24 26.25 26.22 26.22 331,188 -0.02(-0.07%)
Jul 09, 2014 26.22 26.24 26.20 26.24 456,261 +0.01(+0.03%)
Jul 08, 2014 26.23 26.24 26.22 26.23 2,182,849 +0.00(+0.00%)
Jul 07, 2014 26.22 26.23 26.21 26.23 362,290 +0.00(+0.00%)
Jul 03, 2014 26.23 26.23 26.23 26.23 316,210 -0.02(-0.06%)
Jul 02, 2014 26.24 26.24 26.23 26.24 400,707 +0.02(+0.06%)
Jul 01, 2014 26.26 26.26 26.23 26.23 774,203 -0.03(-0.10%)
Jun 30, 2014 26.25 26.26 26.24 26.25 399,264 +0.01(+0.03%)
Jun 27, 2014 26.24 26.25 26.23 26.24 537,280 +0.02(+0.06%)
Jun 26, 2014 26.24 26.24 26.22 26.23 394,069 -0.01(-0.03%)
Jun 25, 2014 26.23 26.24 26.22 26.24 507,659 +0.01(+0.03%)
Jun 24, 2014 26.20 26.23 26.20 26.23 705,647 +0.03(+0.13%)
Jun 23, 2014 26.22 26.22 26.19 26.19 596,268 -0.03(-0.10%)
Jun 20, 2014 26.23 26.23 26.20 26.22 493,061 +0.00(+0.00%)
Jun 19, 2014 26.21 26.22 26.20 26.22 424,052 +0.01(+0.03%)
Jun 18, 2014 26.20 26.21 26.19 26.21 348,389 +0.02(+0.06%)
Jun 17, 2014 26.21 26.21 26.19 26.19 414,892 -0.03(-0.10%)
Jun 16, 2014 26.21 26.23 26.21 26.22 306,590 +0.00(+0.00%)
Jun 13, 2014 26.22 26.23 26.21 26.22 242,024 -0.02(-0.06%)
Jun 12, 2014 26.20 26.24 26.20 26.24 1,477,537 +0.03(+0.10%)
Jun 11, 2014 26.19 26.22 26.19 26.21 1,051,975 +0.02(+0.06%)
Jun 10, 2014 26.23 26.23 26.19 26.19 541,462 -0.03(-0.10%)
Jun 06, 2014 26.22 26.24 26.22 26.22 4,142,645 +0.00(+0.00%)
Jun 05, 2014 26.21 26.23 26.21 26.22 1,570,894 -0.01(-0.03%)
Jun 04, 2014 26.23 26.24 26.21 26.23 520,849 -0.01(-0.03%)
Jun 03, 2014 26.23 26.24 26.23 26.24 460,909 +0.01(+0.03%)
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.