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 (%)
Feb 28, 2014 24.93 24.97 24.93 24.95 2,450,581 -0.01(-0.03%)
Feb 27, 2014 24.94 24.96 24.93 24.96 417,667 +0.02(+0.10%)
Feb 26, 2014 24.93 24.94 24.92 24.93 885,052 +0.00(+0.00%)
Feb 25, 2014 24.94 24.94 24.92 24.93 674,538 -0.01(-0.03%)
Feb 24, 2014 24.93 24.94 24.92 24.94 652,059 +0.01(+0.03%)
Feb 21, 2014 24.92 24.93 24.91 24.93 350,038 +0.02(+0.07%)
Feb 20, 2014 24.92 24.92 24.91 24.92 627,189 +0.01(+0.03%)
Feb 19, 2014 24.92 24.92 24.88 24.91 661,620 -0.01(-0.03%)
Feb 18, 2014 24.91 24.92 24.90 24.92 396,361 +0.03(+0.13%)
Feb 14, 2014 24.90 24.88 24.88 24.88 1,026,129 -0.02(-0.10%)
Feb 13, 2014 24.90 24.91 24.89 24.91 414,065 +0.01(+0.03%)
Feb 12, 2014 24.90 24.91 24.88 24.90 434,640 +0.00(+0.00%)
Feb 11, 2014 24.91 24.92 24.89 24.90 814,682 +0.00(+0.00%)
Feb 10, 2014 24.92 24.92 24.90 24.90 315,024 -0.02(-0.07%)
Feb 07, 2014 24.92 24.92 24.89 24.92 739,397 +0.02(+0.07%)
Feb 06, 2014 24.89 24.92 24.89 24.90 3,260,005 -0.02(-0.07%)
Feb 05, 2014 24.89 24.92 24.89 24.92 745,490 +0.01(+0.03%)
Feb 04, 2014 24.91 24.91 24.88 24.91 665,314 -0.01(-0.03%)
Feb 03, 2014 24.88 24.92 24.87 24.92 592,957 +0.05(+0.19%)
Jan 31, 2014 24.88 24.88 24.86 24.87 757,420 +0.00(+0.00%)
Jan 30, 2014 24.90 24.91 24.87 24.87 499,339 +0.00(+0.00%)
Jan 29, 2014 24.88 24.88 24.87 24.87 369,029 -0.01(-0.03%)
Jan 28, 2014 24.88 24.88 24.86 24.88 837,950 +0.01(+0.03%)
Jan 27, 2014 24.88 24.92 24.85 24.87 482,120 +0.01(+0.03%)
Jan 24, 2014 24.88 24.90 24.84 24.86 642,308 -0.02(-0.07%)
Jan 23, 2014 24.85 24.90 24.84 24.88 1,008,223 +0.02(+0.07%)
Jan 22, 2014 24.84 24.86 24.84 24.86 809,520 +0.00(+0.00%)
Jan 21, 2014 24.85 24.87 24.84 24.86 299,698 +0.02(+0.07%)
Jan 17, 2014 24.84 24.84 24.84 24.84 238,576 +0.00(+0.00%)
Jan 16, 2014 24.85 24.85 24.84 24.84 347,300 +0.00(+0.00%)
Jan 15, 2014 24.84 24.84 24.84 24.84 809,683 +0.01(+0.03%)
Jan 14, 2014 24.87 24.87 24.84 24.84 377,728 -0.02(-0.10%)
Jan 13, 2014 24.86 24.87 24.84 24.86 599,833 +0.00(+0.00%)
Jan 10, 2014 24.84 24.87 24.84 24.86 351,168 +0.03(+0.13%)
Jan 09, 2014 24.83 24.84 24.81 24.83 446,243 +0.02(+0.10%)
Jan 08, 2014 24.79 24.84 24.79 24.80 582,285 -0.02(-0.10%)
Jan 07, 2014 24.83 24.84 24.82 24.83 507,745 +0.02(+0.07%)
Jan 06, 2014 24.84 24.84 24.81 24.81 259,395 -0.01(-0.03%)
Jan 03, 2014 24.84 24.84 24.80 24.82 730,087 -0.01(-0.05%)
Jan 02, 2014 24.82 24.84 24.80 24.83 619,142 +0.00(+0.02%)
Dec 31, 2013 24.80 24.83 24.83 24.83 494,335 +0.02(+0.07%)
Dec 30, 2013 24.81 24.82 24.79 24.81 437,056 +0.01(+0.03%)
Dec 27, 2013 24.79 24.80 24.78 24.80 674,267 +0.02(+0.09%)
Dec 26, 2013 24.78 24.79 24.77 24.78 544,036 -0.01(-0.03%)
Dec 24, 2013 24.80 24.80 24.77 24.79 247,067 -0.01(-0.03%)
Dec 23, 2013 24.80 24.81 24.79 24.80 410,878 +0.00(+0.00%)
Dec 20, 2013 24.80 24.81 24.79 24.80 1,414,158 -0.02(-0.06%)
Dec 19, 2013 24.81 24.82 24.80 24.81 1,051,912 +0.00(+0.00%)
Dec 18, 2013 24.83 24.84 24.81 24.81 1,021,825 -0.02(-0.07%)
Dec 17, 2013 24.83 24.83 24.81 24.83 374,300 +0.02(+0.07%)
Dec 16, 2013 24.82 24.83 24.81 24.81 364,309 -0.01(-0.03%)
Dec 13, 2013 24.81 24.83 24.81 24.82 587,787 +0.01(+0.03%)
Dec 12, 2013 24.81 24.83 24.81 24.81 329,144 -0.02(-0.07%)
Dec 11, 2013 24.81 24.83 24.81 24.83 857,927 +0.00(+0.02%)
Dec 10, 2013 24.83 24.83 24.81 24.83 356,475 +0.00(+0.02%)
Dec 09, 2013 24.84 24.84 24.81 24.82 323,661 -0.01(-0.03%)
Dec 06, 2013 24.81 24.83 24.81 24.83 351,590 +0.01(+0.03%)
Dec 05, 2013 24.81 24.83 24.81 24.82 303,026 +0.00(+0.00%)
Dec 04, 2013 24.82 24.85 24.81 24.82 265,390 -0.02(-0.06%)
Dec 03, 2013 24.83 24.85 24.81 24.84 389,517 +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.