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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.94 29.00 28.94 29.00 2,036,694 +0.03(+0.10%)
Feb 25, 2021 29.01 29.02 28.96 28.97 2,148,193 -0.05(-0.16%)
Feb 24, 2021 29.02 29.03 29.00 29.01 1,601,031 -0.01(-0.03%)
Feb 23, 2021 29.01 29.02 29.00 29.02 1,581,629 +0.00(+0.00%)
Feb 22, 2021 29.00 29.03 29.00 29.02 1,209,756 +0.01(+0.03%)
Feb 19, 2021 29.03 29.04 29.01 29.01 3,320,835 -0.01(-0.03%)
Feb 18, 2021 29.02 29.04 29.02 29.02 1,907,507 +0.00(+0.00%)
Feb 17, 2021 29.02 29.04 29.01 29.02 2,095,735 -0.01(-0.03%)
Feb 16, 2021 29.01 29.03 29.01 29.03 1,355,628 +0.02(+0.06%)
Feb 12, 2021 29.03 29.03 29.01 29.01 1,600,390 -0.02(-0.06%)
Feb 11, 2021 29.03 29.03 29.01 29.03 710,104 +0.00(+0.00%)
Feb 10, 2021 29.01 29.03 29.01 29.03 1,870,042 +0.03(+0.10%)
Feb 09, 2021 29.01 29.02 29.00 29.00 1,028,359 -0.01(-0.03%)
Feb 08, 2021 29.02 29.03 29.01 29.01 1,760,911 -0.01(-0.03%)
Feb 05, 2021 29.01 29.02 29.00 29.02 1,530,089 +0.02(+0.06%)
Feb 04, 2021 29.01 29.01 28.99 29.00 2,014,537 +0.00(+0.00%)
Feb 03, 2021 29.00 29.01 29.00 29.00 1,043,440 -0.01(-0.03%)
Feb 02, 2021 29.00 29.01 29.00 29.01 960,882 +0.00(+0.00%)
Feb 01, 2021 29.00 29.02 29.00 29.01 863,532 +0.01(+0.05%)
Jan 29, 2021 28.98 29.00 28.98 29.00 1,332,762 +0.00(+0.00%)
Jan 28, 2021 29.01 29.01 28.98 29.00 2,456,330 +0.02(+0.06%)
Jan 27, 2021 28.99 29.00 28.98 28.98 2,740,628 -0.01(-0.03%)
Jan 26, 2021 28.98 29.00 28.98 28.99 1,829,776 +0.00(+0.00%)
Jan 25, 2021 28.98 29.00 28.98 28.99 809,960 +0.01(+0.03%)
Jan 22, 2021 29.00 29.00 28.98 28.98 2,159,770 -0.01(-0.03%)
Jan 21, 2021 29.00 29.00 28.98 28.99 2,160,261 +0.00(+0.00%)
Jan 20, 2021 28.99 28.99 28.97 28.99 3,081,346 +0.00(+0.00%)
Jan 19, 2021 28.98 28.99 28.98 28.99 2,146,269 +0.00(+0.00%)
Jan 15, 2021 28.99 28.99 28.97 28.99 1,079,181 +0.02(+0.06%)
Jan 14, 2021 29.01 29.01 28.97 28.97 1,437,911 -0.04(-0.13%)
Jan 13, 2021 28.96 29.01 28.96 29.01 847,706 +0.03(+0.10%)
Jan 12, 2021 28.98 29.00 28.96 28.98 1,621,202 +0.01(+0.03%)
Jan 11, 2021 28.97 28.99 28.95 28.97 1,012,680 +0.00(+0.00%)
Jan 08, 2021 29.00 29.00 28.96 28.97 1,428,044 -0.02(-0.06%)
Jan 07, 2021 28.96 28.99 28.96 28.99 2,132,639 +0.02(+0.06%)
Jan 06, 2021 28.99 29.00 28.97 28.97 1,830,590 -0.02(-0.06%)
Jan 05, 2021 28.99 29.00 28.98 28.99 1,258,203 -0.01(-0.03%)
Jan 04, 2021 29.01 29.01 28.99 29.00 1,212,164 +0.00(+0.00%)
Dec 31, 2020 29.00 29.00 29.00 1,341,765 -0.01(-0.03%)
Dec 30, 2020 29.00 29.01 28.99 29.01 1,341,765 +0.01(+0.03%)
Dec 29, 2020 28.98 29.00 28.98 29.00 916,419 +0.02(+0.06%)
Dec 28, 2020 28.99 28.99 28.97 28.98 1,113,996 -0.01(-0.03%)
Dec 24, 2020 28.99 28.99 28.97 28.99 813,581 +0.01(+0.03%)
Dec 23, 2020 28.97 28.99 28.96 28.98 983,472 +0.01(+0.03%)
Dec 22, 2020 28.98 28.98 28.95 28.97 680,206 +0.02(+0.06%)
Dec 21, 2020 28.94 28.97 28.94 28.95 1,465,845 -0.01(-0.03%)
Dec 18, 2020 28.98 28.98 28.95 28.96 1,410,828 +0.01(+0.03%)
Dec 17, 2020 28.95 28.97 28.95 28.96 954,472 +0.00(+0.00%)
Dec 16, 2020 28.97 28.97 28.94 28.96 2,246,219 -0.01(-0.03%)
Dec 15, 2020 28.95 28.97 28.93 28.97 1,232,060 +0.03(+0.10%)
Dec 14, 2020 28.94 28.96 28.94 28.94 773,776 -0.01(-0.03%)
Dec 11, 2020 28.94 28.96 28.93 28.95 898,906 +0.03(+0.10%)
Dec 10, 2020 28.93 28.94 28.92 28.92 787,001 +0.00(+0.00%)
Dec 09, 2020 28.94 28.94 28.91 28.92 1,959,541 -0.01(-0.03%)
Dec 08, 2020 28.94 28.95 28.92 28.93 1,263,670 +0.00(+0.00%)
Dec 07, 2020 28.95 28.95 28.93 28.93 1,172,820 -0.01(-0.03%)
Dec 04, 2020 28.95 28.96 28.93 28.94 1,748,054 +0.00(+0.00%)
Dec 03, 2020 28.94 28.95 28.93 28.94 1,124,751 -0.01(-0.03%)
Dec 02, 2020 28.96 28.96 28.94 28.95 2,732,507 +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.