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

29.51 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.58 27.58 27.58 0 +0.02(+0.07%)
Aug 30, 2018 27.54 27.58 27.54 27.57 5,117,067 +0.02(+0.07%)
Aug 29, 2018 27.57 27.57 27.54 27.55 613,184 +0.01(+0.03%)
Aug 28, 2018 27.54 27.58 27.54 27.54 698,816 -0.01(-0.03%)
Aug 27, 2018 27.56 27.58 27.55 27.55 453,815 -0.03(-0.10%)
Aug 24, 2018 27.57 27.58 27.55 27.58 399,855 +0.00(+0.00%)
Aug 23, 2018 27.55 27.58 27.55 27.58 463,209 +0.02(+0.07%)
Aug 22, 2018 27.57 27.57 27.55 27.56 1,440,421 +0.01(+0.03%)
Aug 21, 2018 27.58 27.58 27.55 27.55 518,993 -0.02(-0.07%)
Aug 20, 2018 27.55 27.57 27.55 27.57 427,790 +0.02(+0.08%)
Aug 17, 2018 27.56 27.56 27.54 27.54 720,618 -0.01(-0.05%)
Aug 16, 2018 27.55 27.56 27.53 27.56 693,532 +0.03(+0.10%)
Aug 15, 2018 27.55 27.55 27.53 27.53 420,056 -0.01(-0.03%)
Aug 14, 2018 27.54 27.54 27.51 27.54 959,950 +0.02(+0.07%)
Aug 13, 2018 27.53 27.54 27.50 27.52 525,874 +0.01(+0.03%)
Aug 10, 2018 27.49 27.53 27.49 27.51 548,389 +0.01(+0.03%)
Aug 09, 2018 27.49 27.51 27.48 27.50 404,771 +0.01(+0.03%)
Aug 08, 2018 27.51 27.51 27.48 27.49 564,232 -0.01(-0.03%)
Aug 07, 2018 27.51 27.51 27.48 27.50 399,736 +0.00(+0.00%)
Aug 06, 2018 27.49 27.51 27.49 27.50 317,051 -0.02(-0.07%)
Aug 03, 2018 27.48 27.52 27.48 27.52 437,044 +0.05(+0.17%)
Aug 02, 2018 27.48 27.50 27.47 27.48 655,507 +0.00(+0.00%)
Aug 01, 2018 27.46 27.48 27.44 27.48 498,997 +0.01(+0.04%)
Jul 31, 2018 27.46 27.46 27.45 27.46 351,629 +0.00(+0.00%)
Jul 30, 2018 27.43 27.46 27.43 27.46 436,593 +0.04(+0.13%)
Jul 27, 2018 27.44 27.46 27.43 27.43 794,737 +0.00(+0.00%)
Jul 26, 2018 27.43 27.46 27.43 27.43 460,868 -0.02(-0.07%)
Jul 25, 2018 27.42 27.46 27.42 27.45 657,370 +0.01(+0.03%)
Jul 24, 2018 27.43 27.45 27.43 27.44 599,947 +0.00(+0.00%)
Jul 23, 2018 27.44 27.45 27.43 27.44 617,176 -0.02(-0.07%)
Jul 20, 2018 27.42 27.46 27.42 27.46 2,595,086 +0.02(+0.07%)
Jul 19, 2018 27.42 27.46 27.42 27.44 549,869 +0.00(+0.00%)
Jul 18, 2018 27.42 27.44 27.42 27.44 494,681 +0.02(+0.07%)
Jul 17, 2018 27.42 27.43 27.41 27.42 397,440 -0.01(-0.03%)
Jul 16, 2018 27.44 27.44 27.41 27.43 558,244 +0.00(+0.00%)
Jul 13, 2018 27.41 27.44 27.41 27.43 553,779 +0.01(+0.03%)
Jul 12, 2018 27.42 27.43 27.40 27.42 2,285,827 +0.00(+0.00%)
Jul 11, 2018 27.43 27.43 27.39 27.42 1,104,909 +0.00(+0.00%)
Jul 10, 2018 27.42 27.42 27.40 27.42 458,121 +0.00(+0.00%)
Jul 09, 2018 27.42 27.43 27.41 27.42 396,048 +0.01(+0.03%)
Jul 06, 2018 27.40 27.43 27.40 27.41 430,730 +0.00(+0.00%)
Jul 05, 2018 27.41 27.41 27.39 27.41 1,174,321 +0.00(+0.00%)
Jul 03, 2018 27.41 27.41 27.41 0 +0.02(+0.07%)
Jul 02, 2018 27.40 27.40 27.36 27.39 936,903 +0.01(+0.04%)
Jun 29, 2018 27.38 27.40 27.37 27.38 1,082,554 +0.00(+0.00%)
Jun 28, 2018 27.40 27.40 27.37 27.38 358,225 +0.00(+0.00%)
Jun 27, 2018 27.38 27.40 27.37 27.38 569,487 +0.01(+0.03%)
Jun 26, 2018 27.40 27.40 27.36 27.37 1,370,618 -0.02(-0.07%)
Jun 25, 2018 27.36 27.40 27.36 27.39 568,822 +0.03(+0.10%)
Jun 22, 2018 27.35 27.38 27.35 27.36 420,046 -0.01(-0.03%)
Jun 21, 2018 27.38 27.38 27.35 27.37 424,658 +0.02(+0.07%)
Jun 20, 2018 27.36 27.39 27.35 27.35 499,992 -0.02(-0.07%)
Jun 19, 2018 27.37 27.38 27.36 27.37 431,738 +0.00(+0.00%)
Jun 18, 2018 27.35 27.38 27.35 27.37 803,009 +0.02(+0.07%)
Jun 15, 2018 27.38 27.37 27.35 370,820 -0.02(-0.07%)
Jun 14, 2018 27.37 27.37 27.35 27.37 540,133 +0.02(+0.07%)
Jun 13, 2018 27.35 27.37 27.35 27.35 510,447 -0.02(-0.07%)
Jun 12, 2018 27.35 27.38 27.35 27.37 948,977 +0.01(+0.03%)
Jun 11, 2018 27.35 27.38 27.35 27.36 340,859 +0.00(+0.00%)
Jun 08, 2018 27.35 27.38 27.35 27.36 1,294,860 -0.01(-0.03%)
Jun 07, 2018 27.35 27.38 27.34 27.37 1,814,713 +0.03(+0.10%)
Jun 06, 2018 27.34 27.35 616,931 -0.01(-0.03%)
Jun 05, 2018 27.36 27.38 27.35 27.35 240,873 +0.01(+0.03%)
Jun 04, 2018 27.35 27.37 27.35 27.35 357,666 -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.