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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.09 29.10 29.08 29.09 1,731,249 +0.01(+0.03%)
Aug 30, 2021 29.08 29.09 29.07 29.08 908,837 -0.01(-0.03%)
Aug 27, 2021 29.05 29.09 29.05 29.09 1,843,208 +0.03(+0.10%)
Aug 26, 2021 29.05 29.07 29.05 29.06 1,522,412 +0.00(+0.00%)
Aug 25, 2021 29.05 29.07 29.05 29.06 1,163,968 +0.00(+0.00%)
Aug 24, 2021 29.06 29.06 29.05 29.06 846,959 +0.01(+0.03%)
Aug 23, 2021 29.06 29.06 29.05 29.05 965,914 -0.01(-0.03%)
Aug 20, 2021 29.06 29.06 29.05 29.06 1,880,206 +0.00(+0.00%)
Aug 19, 2021 29.06 29.06 29.04 29.06 1,742,720 +0.00(+0.00%)
Aug 18, 2021 29.07 29.07 29.04 29.06 1,362,265 +0.00(+0.00%)
Aug 17, 2021 29.07 29.07 29.05 29.06 2,457,384 -0.01(-0.03%)
Aug 16, 2021 29.06 29.07 29.05 29.07 1,611,576 +0.00(+0.00%)
Aug 13, 2021 29.05 29.07 29.05 29.07 1,653,752 +0.02(+0.06%)
Aug 12, 2021 29.06 29.07 29.04 29.05 1,234,971 +0.00(+0.00%)
Aug 11, 2021 29.04 29.06 29.03 29.05 1,267,519 +0.01(+0.03%)
Aug 10, 2021 29.04 29.05 29.04 29.04 1,779,273 +0.00(+0.00%)
Aug 09, 2021 29.08 29.08 29.04 29.04 1,245,734 -0.03(-0.10%)
Aug 06, 2021 29.07 29.07 29.05 29.07 1,273,943 +0.01(+0.03%)
Aug 05, 2021 29.09 29.09 29.06 29.06 1,676,069 -0.02(-0.06%)
Aug 04, 2021 29.09 29.10 29.08 29.08 1,959,835 -0.02(-0.06%)
Aug 03, 2021 29.10 29.10 29.08 29.10 1,276,592 +0.00(+0.00%)
Aug 02, 2021 29.11 29.11 29.08 29.10 984,477 +0.01(+0.04%)
Jul 30, 2021 29.08 29.09 29.07 29.09 1,496,291 +0.01(+0.03%)
Jul 29, 2021 29.08 29.09 29.07 29.08 1,151,499 +0.01(+0.03%)
Jul 28, 2021 29.07 29.09 29.06 29.07 1,466,421 +0.01(+0.03%)
Jul 27, 2021 29.06 29.07 29.06 29.06 1,035,769 -0.01(-0.03%)
Jul 26, 2021 29.06 29.07 29.05 29.07 1,333,796 +0.02(+0.06%)
Jul 23, 2021 29.07 29.07 29.05 29.05 2,044,345 -0.02(-0.06%)
Jul 22, 2021 29.06 29.07 29.05 29.07 1,548,816 +0.01(+0.03%)
Jul 21, 2021 29.07 29.07 29.05 29.06 908,134 +0.00(+0.00%)
Jul 20, 2021 29.05 29.07 29.05 29.06 1,067,356 +0.01(+0.03%)
Jul 19, 2021 29.05 29.05 29.04 29.05 758,419 -0.01(-0.03%)
Jul 16, 2021 29.04 29.06 29.03 29.06 1,218,915 +0.01(+0.03%)
Jul 15, 2021 29.06 29.06 29.03 29.05 1,362,941 -0.01(-0.03%)
Jul 14, 2021 29.04 29.06 29.04 29.06 1,499,664 +0.03(+0.10%)
Jul 13, 2021 29.04 29.05 29.03 29.03 2,083,620 -0.03(-0.10%)
Jul 12, 2021 29.04 29.07 29.04 29.06 2,112,442 +0.01(+0.03%)
Jul 09, 2021 29.05 29.07 29.03 29.05 2,086,523 -0.02(-0.06%)
Jul 08, 2021 29.09 29.09 29.04 29.07 1,887,074 +0.01(+0.03%)
Jul 07, 2021 29.05 29.06 29.05 29.06 1,158,495 -0.01(-0.03%)
Jul 06, 2021 29.05 29.07 29.04 29.07 2,907,951 +0.02(+0.06%)
Jul 02, 2021 29.07 29.07 29.04 29.05 1,342,023 +0.01(+0.03%)
Jul 01, 2021 29.06 29.06 29.03 29.04 2,677,487 -0.01(-0.04%)
Jun 30, 2021 29.03 29.05 29.03 29.05 1,204,916 +0.01(+0.03%)
Jun 29, 2021 29.05 29.05 29.03 29.04 2,709,779 +0.01(+0.03%)
Jun 28, 2021 29.04 29.04 29.03 29.03 1,037,565 +0.01(+0.03%)
Jun 25, 2021 29.03 29.03 29.03 29.03 1,828,876 +0.00(+0.00%)
Jun 24, 2021 29.03 29.04 29.02 29.03 1,414,192 +0.00(+0.00%)
Jun 23, 2021 29.04 29.05 29.03 29.03 2,960,013 -0.01(-0.03%)
Jun 22, 2021 29.04 29.05 29.03 29.03 1,227,400 +0.00(+0.00%)
Jun 21, 2021 29.01 29.03 29.01 29.03 2,364,038 +0.02(+0.06%)
Jun 18, 2021 29.03 29.03 29.02 29.02 2,664,533 -0.02(-0.06%)
Jun 17, 2021 29.06 29.06 27.73 29.03 1,152,908 -0.03(-0.10%)
Jun 16, 2021 29.07 29.08 29.04 29.06 885,301 -0.02(-0.06%)
Jun 15, 2021 29.07 29.08 29.07 29.08 991,727 +0.00(+0.00%)
Jun 14, 2021 29.08 29.09 29.07 29.08 882,585 +0.00(+0.00%)
Jun 11, 2021 29.09 29.10 29.08 29.08 1,008,569 +0.00(+0.00%)
Jun 10, 2021 29.09 29.09 29.07 29.08 858,298 -0.01(-0.03%)
Jun 09, 2021 29.08 29.09 29.07 29.09 2,632,565 +0.02(+0.06%)
Jun 08, 2021 29.06 29.08 29.06 29.07 1,019,038 +0.00(+0.00%)
Jun 07, 2021 29.05 29.08 29.05 29.07 1,019,967 -0.01(-0.03%)
Jun 04, 2021 29.06 29.08 29.05 29.08 751,868 +0.02(+0.06%)
Jun 03, 2021 29.08 29.08 29.05 29.06 876,198 -0.03(-0.10%)
Jun 02, 2021 29.09 29.09 29.07 29.09 1,277,773 +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.