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

31.02 USD +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.53 30.56 30.53 30.55 1,175,000 -0.02(-0.07%)
Mar 28, 2019 30.56 30.57 30.53 30.57 2,790,412 +0.01(+0.03%)
Mar 27, 2019 30.59 30.60 30.56 30.56 1,016,381 +0.00(+0.00%)
Mar 26, 2019 30.56 30.57 30.54 30.56 4,022,739 +0.01(+0.03%)
Mar 25, 2019 30.51 30.56 30.51 30.55 1,057,037 +0.03(+0.10%)
Mar 22, 2019 30.48 30.52 30.48 30.52 1,614,300 +0.04(+0.13%)
Mar 21, 2019 30.46 30.49 30.46 30.48 894,303 +0.00(+0.00%)
Mar 20, 2019 30.43 30.48 30.42 30.48 1,853,840 +0.05(+0.16%)
Mar 19, 2019 30.42 30.44 30.41 30.43 1,440,753 +0.01(+0.03%)
Mar 18, 2019 30.43 30.43 30.40 30.42 2,208,094 -0.00(-0.02%)
Mar 15, 2019 30.40 30.43 30.40 30.42 505,800 +0.01(+0.05%)
Mar 14, 2019 30.41 30.42 30.40 30.41 446,442 +0.00(+0.00%)
Mar 13, 2019 30.42 30.42 30.39 30.41 508,897 -0.01(-0.03%)
Mar 12, 2019 30.40 30.44 30.39 30.42 884,000 +0.03(+0.08%)
Mar 11, 2019 30.39 30.40 30.38 30.39 668,833 +0.02(+0.05%)
Mar 08, 2019 30.39 30.40 30.37 30.38 693,300 -0.01(-0.03%)
Mar 07, 2019 30.38 30.39 30.36 30.39 1,287,116 +0.02(+0.07%)
Mar 06, 2019 30.35 30.40 30.33 30.37 7,910,087 +0.03(+0.10%)
Mar 05, 2019 30.33 30.34 30.31 30.34 1,323,133 +0.02(+0.07%)
Mar 04, 2019 30.31 30.35 30.31 30.32 1,293,807 +0.01(+0.03%)
Mar 01, 2019 30.34 30.35 30.31 30.31 856,200 -0.11(-0.36%)
Feb 28, 2019 30.41 30.42 30.39 30.42 788,089 +0.01(+0.03%)
Feb 27, 2019 30.41 30.42 30.38 30.41 817,614 +0.01(+0.03%)
Feb 26, 2019 30.41 30.42 30.39 30.40 655,788 +0.00(+0.00%)
Feb 25, 2019 30.39 30.41 30.38 30.40 765,742 +0.00(+0.00%)
Feb 22, 2019 30.36 30.40 30.36 30.40 790,400 +0.03(+0.10%)
Feb 21, 2019 30.35 30.37 30.34 30.37 2,711,273 +0.00(+0.00%)
Feb 20, 2019 30.37 30.38 30.33 30.37 1,357,619 +0.02(+0.07%)
Feb 19, 2019 30.36 30.37 30.35 30.35 937,434 +0.00(+0.00%)
Feb 15, 2019 30.36 30.36 30.34 30.35 1,807,500 -0.02(-0.07%)
Feb 14, 2019 30.36 30.38 30.36 30.37 1,227,784 +0.02(+0.07%)
Feb 13, 2019 30.35 30.35 30.32 30.35 1,188,350 +0.01(+0.03%)
Feb 12, 2019 30.34 30.36 30.32 30.34 863,555 +0.00(+0.00%)
Feb 11, 2019 30.34 30.35 30.32 30.34 437,087 +0.00(+0.00%)
Feb 08, 2019 30.34 30.35 30.32 30.34 1,326,100 +0.01(+0.03%)
Feb 07, 2019 30.33 30.34 30.31 30.33 1,381,660 +0.00(+0.00%)
Feb 06, 2019 30.30 30.34 30.30 30.33 1,114,560 +0.04(+0.13%)
Feb 05, 2019 30.32 30.33 30.29 30.29 580,288 -0.04(-0.13%)
Feb 04, 2019 30.31 30.33 30.29 30.33 807,279 +0.01(+0.03%)
Feb 01, 2019 30.33 30.34 30.29 30.32 4,926,600 -0.09(-0.30%)
Jan 31, 2019 30.35 30.41 30.35 30.41 829,353 +0.06(+0.20%)
Jan 30, 2019 30.31 30.37 30.30 30.35 3,406,086 +0.03(+0.10%)
Jan 29, 2019 30.29 30.33 30.29 30.32 2,340,118 +0.03(+0.10%)
Jan 28, 2019 30.27 30.30 30.27 30.29 970,445 +0.01(+0.03%)
Jan 25, 2019 30.29 30.30 30.27 30.28 706,600 -0.01(-0.03%)
Jan 24, 2019 30.27 30.29 30.27 30.29 693,444 +0.02(+0.07%)
Jan 23, 2019 30.24 30.27 30.23 30.27 668,333 +0.01(+0.03%)
Jan 22, 2019 30.21 30.26 30.21 30.26 1,077,661 +0.04(+0.13%)
Jan 18, 2019 30.22 30.24 30.20 30.22 1,693,900 +0.03(+0.10%)
Jan 17, 2019 30.21 30.23 30.19 30.19 1,767,954 -0.01(-0.03%)
Jan 16, 2019 30.18 30.21 30.17 30.20 797,759 +0.02(+0.07%)
Jan 15, 2019 30.18 30.21 30.18 30.18 2,814,803 +0.00(+0.00%)
Jan 14, 2019 30.17 30.20 30.17 30.18 2,185,521 +0.01(+0.03%)
Jan 11, 2019 30.18 30.21 30.16 30.17 722,800 +0.01(+0.03%)
Jan 10, 2019 30.17 30.19 30.16 30.16 1,145,103 +0.00(+0.00%)
Jan 09, 2019 30.12 30.16 30.12 30.16 987,572 +0.02(+0.07%)
Jan 08, 2019 30.14 30.14 30.10 30.14 758,605 +0.00(+0.00%)
Jan 07, 2019 30.14 30.17 30.12 30.14 879,840 +0.02(+0.07%)
Jan 04, 2019 30.17 30.17 30.12 30.12 967,300 -0.05(-0.17%)
Jan 03, 2019 30.12 30.18 30.12 30.17 575,554 +0.03(+0.10%)
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.