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 27, 2015 25.18 25.21 25.18 25.21 1,303,220 +0.02(+0.10%)
Feb 26, 2015 25.22 25.22 25.18 25.18 1,237,537 -0.02(-0.10%)
Feb 25, 2015 25.21 25.22 25.19 25.21 4,392,271 +0.01(+0.03%)
Feb 24, 2015 25.17 25.25 25.16 25.20 15,716,933 +0.03(+0.13%)
Feb 23, 2015 25.11 25.17 25.11 25.17 448,905 +0.03(+0.13%)
Feb 20, 2015 25.13 25.17 25.13 25.13 859,702 +0.00(+0.00%)
Feb 19, 2015 25.13 25.14 25.11 25.13 546,926 +0.02(+0.10%)
Feb 18, 2015 25.10 25.13 25.09 25.11 784,912 +0.00(+0.00%)
Feb 17, 2015 25.13 25.17 25.10 25.11 687,981 -0.02(-0.07%)
Feb 13, 2015 25.11 25.13 25.13 25.13 691,455 -0.02(-0.07%)
Feb 12, 2015 25.10 25.14 25.10 25.14 419,951 +0.02(+0.10%)
Feb 11, 2015 25.12 25.12 25.10 25.12 383,323 +0.02(+0.07%)
Feb 10, 2015 25.11 25.14 25.09 25.10 900,062 -0.02(-0.10%)
Feb 09, 2015 25.09 25.14 25.09 25.13 437,882 +0.02(+0.10%)
Feb 06, 2015 25.15 25.15 25.10 25.10 1,887,758 -0.08(-0.33%)
Feb 05, 2015 25.17 25.18 25.14 25.18 631,915 +0.03(+0.13%)
Feb 04, 2015 25.15 25.17 25.13 25.15 274,812 -0.02(-0.07%)
Feb 03, 2015 25.17 25.17 25.15 25.17 402,691 -0.02(-0.07%)
Feb 02, 2015 25.18 25.18 25.15 25.18 316,382 +0.03(+0.13%)
Jan 30, 2015 25.16 25.17 25.14 25.15 919,993 +0.01(+0.03%)
Jan 29, 2015 25.14 25.16 25.12 25.14 663,935 -0.02(-0.07%)
Jan 28, 2015 25.12 25.17 25.12 25.16 1,293,183 +0.02(+0.10%)
Jan 27, 2015 25.12 25.14 25.12 25.13 2,356,710 +0.02(+0.10%)
Jan 26, 2015 25.13 25.13 25.10 25.11 457,275 -0.02(-0.06%)
Jan 23, 2015 25.10 25.12 25.09 25.12 378,945 +0.03(+0.13%)
Jan 22, 2015 25.12 25.13 25.08 25.09 627,366 -0.02(-0.10%)
Jan 21, 2015 25.12 25.12 25.09 25.12 608,298 +0.03(+0.13%)
Jan 20, 2015 25.09 25.12 25.07 25.08 1,726,095 +0.01(+0.03%)
Jan 16, 2015 25.11 25.12 25.07 25.07 3,554,781 -0.03(-0.13%)
Jan 15, 2015 25.11 25.13 25.09 25.11 470,894 +0.02(+0.07%)
Jan 14, 2015 25.11 25.12 25.08 25.09 368,580 -0.01(-0.03%)
Jan 13, 2015 25.09 25.11 25.09 25.10 279,268 +0.02(+0.10%)
Jan 12, 2015 25.09 25.11 25.07 25.07 512,228 -0.01(-0.03%)
Jan 09, 2015 25.05 25.08 25.04 25.08 494,388 +0.02(+0.07%)
Jan 08, 2015 25.04 25.07 25.02 25.07 526,768 +0.04(+0.16%)
Jan 07, 2015 25.02 25.06 25.01 25.03 1,172,068 +0.02(+0.07%)
Jan 06, 2015 25.03 25.05 25.01 25.01 766,028 +0.00(+0.00%)
Jan 05, 2015 25.04 25.07 25.01 25.01 594,748 -0.03(-0.13%)
Jan 02, 2015 25.03 25.05 25.03 25.04 287,951 -0.00(-0.02%)
Dec 31, 2014 25.00 25.05 25.05 25.05 773,096 +0.01(+0.05%)
Dec 30, 2014 25.03 25.04 25.00 25.03 609,938 +0.01(+0.03%)
Dec 29, 2014 25.02 25.03 24.98 25.03 581,434 +0.02(+0.09%)
Dec 26, 2014 25.00 25.01 24.96 25.00 589,538 +0.00(+0.00%)
Dec 24, 2014 24.98 25.00 25.00 25.00 584,097 +0.03(+0.13%)
Dec 23, 2014 25.00 25.00 24.96 24.97 448,976 -0.04(-0.16%)
Dec 22, 2014 24.98 25.02 24.98 25.01 607,129 +0.02(+0.10%)
Dec 19, 2014 25.00 25.05 24.96 24.99 683,521 -0.03(-0.13%)
Dec 18, 2014 25.00 25.03 25.00 25.02 572,048 +0.01(+0.03%)
Dec 17, 2014 25.06 25.07 25.00 25.01 440,038 +0.00(+0.00%)
Dec 16, 2014 25.00 25.03 24.99 25.01 1,008,002 +0.02(+0.07%)
Dec 15, 2014 25.03 25.05 24.99 25.00 729,279 -0.02(-0.07%)
Dec 12, 2014 25.01 25.05 25.00 25.01 718,067 -0.02(-0.10%)
Dec 11, 2014 25.03 25.05 25.00 25.04 486,429 +0.03(+0.13%)
Dec 10, 2014 25.03 25.04 25.00 25.00 1,306,522 -0.02(-0.07%)
Dec 09, 2014 25.02 25.05 25.00 25.02 882,525 +0.00(+0.00%)
Dec 08, 2014 25.03 25.05 25.01 25.02 703,565 -0.01(-0.03%)
Dec 05, 2014 25.06 25.06 25.03 25.03 281,832 -0.05(-0.20%)
Dec 04, 2014 25.08 25.09 25.05 25.08 892,707 +0.02(+0.07%)
Dec 03, 2014 25.08 25.09 25.06 25.06 583,615 -0.02(-0.10%)
Dec 02, 2014 25.09 25.11 25.08 25.09 517,410 -0.02(-0.06%)
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.