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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.77 23.80 23.75 23.80 327,093 +0.05(+0.20%)
Sep 29, 2011 23.79 23.81 23.75 23.75 128,381 -0.01(-0.03%)
Sep 28, 2011 23.79 23.82 23.75 23.76 48,887 -0.05(-0.23%)
Sep 27, 2011 23.79 23.83 23.73 23.82 204,506 +0.00(+0.00%)
Sep 26, 2011 23.79 23.83 23.77 23.82 270,807 +0.05(+0.20%)
Sep 23, 2011 23.81 23.81 23.75 23.77 68,496 +0.01(+0.03%)
Sep 22, 2011 23.83 23.83 23.76 23.76 74,097 -0.07(-0.31%)
Sep 21, 2011 23.88 23.89 23.80 23.84 95,622 -0.05(-0.22%)
Sep 20, 2011 23.85 23.90 23.85 23.89 62,951 +0.00(+0.00%)
Sep 19, 2011 23.86 23.89 23.86 23.89 58,423 +0.04(+0.16%)
Sep 16, 2011 23.86 23.90 23.85 23.85 66,184 -0.02(-0.07%)
Sep 15, 2011 23.90 23.90 23.83 23.86 105,944 -0.02(-0.07%)
Sep 14, 2011 23.89 23.90 23.86 23.88 82,157 +0.00(+0.00%)
Sep 13, 2011 23.88 23.91 23.80 23.88 94,356 +0.02(+0.07%)
Sep 12, 2011 23.86 23.88 23.84 23.86 41,732 -0.02(-0.07%)
Sep 09, 2011 23.85 23.89 23.85 23.88 73,772 -0.02(-0.07%)
Sep 08, 2011 23.90 23.90 23.85 23.90 210,724 -0.02(-0.07%)
Sep 07, 2011 23.83 23.91 23.80 23.91 87,468 +0.10(+0.43%)
Sep 06, 2011 23.82 23.83 23.77 23.81 64,984 -0.02(-0.10%)
Sep 02, 2011 23.83 23.86 23.77 23.83 278,476 -0.01(-0.03%)
Sep 01, 2011 23.83 23.85 23.82 23.84 73,289 -0.02(-0.10%)
Aug 31, 2011 23.85 23.87 23.83 23.86 84,062 +0.04(+0.16%)
Aug 30, 2011 23.86 23.86 23.82 23.83 87,430 -0.02(-0.07%)
Aug 29, 2011 23.89 23.90 23.83 23.84 136,170 -0.03(-0.13%)
Aug 26, 2011 23.89 23.90 23.87 23.87 125,059 +0.02(+0.10%)
Aug 25, 2011 23.90 23.92 23.85 23.85 108,867 -0.04(-0.16%)
Aug 24, 2011 23.88 23.89 23.86 23.89 163,370 -0.03(-0.14%)
Aug 23, 2011 23.96 23.96 23.88 23.92 72,418 +0.00(+0.00%)
Aug 22, 2011 23.94 23.94 23.90 23.92 170,893 -0.02(-0.07%)
Aug 19, 2011 23.89 23.94 23.85 23.94 208,423 +0.07(+0.30%)
Aug 18, 2011 23.94 23.94 23.83 23.86 145,740 -0.07(-0.30%)
Aug 17, 2011 23.90 23.94 23.86 23.94 117,492 +0.03(+0.13%)
Aug 16, 2011 23.90 23.94 23.85 23.90 72,112 -0.04(-0.16%)
Aug 15, 2011 23.92 23.95 23.83 23.94 125,966 +0.05(+0.23%)
Aug 12, 2011 23.94 23.94 23.85 23.89 145,597 -0.09(-0.36%)
Aug 11, 2011 23.94 23.97 23.84 23.97 70,298 +0.11(+0.46%)
Aug 10, 2011 23.93 24.01 23.86 23.86 101,910 +0.02(+0.07%)
Aug 09, 2011 23.99 24.03 23.80 23.85 82,520 -0.09(-0.36%)
Aug 08, 2011 23.99 23.99 23.85 23.94 87,104 -0.05(-0.23%)
Aug 05, 2011 24.02 24.02 23.94 23.99 90,084 -0.01(-0.04%)
Aug 04, 2011 23.98 24.02 23.98 24.00 102,201 +0.02(+0.07%)
Aug 03, 2011 24.00 24.01 23.96 23.98 94,847 -0.02(-0.07%)
Aug 02, 2011 24.00 24.01 23.97 24.00 38,507 -0.01(-0.04%)
Aug 01, 2011 23.97 24.01 23.97 24.01 71,864 +0.02(+0.08%)
Jul 29, 2011 24.00 24.02 23.97 23.99 36,996 -0.02(-0.10%)
Jul 28, 2011 23.93 24.02 23.93 24.01 515,658 +0.12(+0.49%)
Jul 27, 2011 23.94 23.94 23.90 23.90 135,339 -0.08(-0.33%)
Jul 26, 2011 23.90 23.97 23.92 23.97 60,637 +0.07(+0.30%)
Jul 25, 2011 23.97 23.97 23.90 23.90 213,996 -0.05(-0.23%)
Jul 22, 2011 23.97 23.97 23.95 23.96 92,183 -0.01(-0.03%)
Jul 21, 2011 23.95 23.97 23.94 23.97 60,347 +0.02(+0.07%)
Jul 20, 2011 23.97 24.01 23.91 23.95 204,673 -0.02(-0.10%)
Jul 19, 2011 24.01 24.01 23.97 23.97 64,567 -0.02(-0.07%)
Jul 18, 2011 24.00 24.01 23.97 23.99 126,676 -0.01(-0.03%)
Jul 15, 2011 23.95 24.00 23.95 24.00 125,172 +0.04(+0.16%)
Jul 14, 2011 23.96 24.00 23.96 23.96 88,756 -0.03(-0.13%)
Jul 13, 2011 23.98 24.01 23.97 23.99 67,633 -0.01(-0.03%)
Jul 12, 2011 23.99 24.01 23.96 24.00 111,646 -0.02(-0.07%)
Jul 11, 2011 24.02 24.02 23.97 24.01 95,826 +0.04(+0.16%)
Jul 08, 2011 23.97 23.99 23.97 23.97 81,666 +0.01(+0.03%)
Jul 07, 2011 23.95 23.97 23.94 23.97 46,922 -0.01(-0.03%)
Jul 06, 2011 23.95 23.97 23.94 23.97 47,020 +0.01(+0.03%)
Jul 05, 2011 23.95 23.97 23.93 23.97 57,276 +0.02(+0.07%)
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.