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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.83 25.85 25.78 25.84 408,170 +0.00(+0.00%)
Jan 28, 2011 25.79 25.84 25.76 25.84 55,724 +0.03(+0.13%)
Jan 27, 2011 25.81 25.81 25.76 25.80 48,011 +0.01(+0.03%)
Jan 26, 2011 25.79 25.79 25.74 25.79 71,266 -0.01(-0.03%)
Jan 25, 2011 25.78 25.80 25.75 25.80 163,320 +0.05(+0.20%)
Jan 24, 2011 25.77 25.78 25.74 25.75 28,193 -0.03(-0.10%)
Jan 21, 2011 25.77 25.79 25.72 25.78 344,517 +0.02(+0.07%)
Jan 20, 2011 25.73 25.77 25.72 25.76 37,626 -0.03(-0.13%)
Jan 19, 2011 25.78 25.79 25.74 25.79 71,224 +0.01(+0.03%)
Jan 18, 2011 25.79 25.79 25.74 25.79 45,660 +0.06(+0.23%)
Jan 14, 2011 25.74 25.78 25.72 25.73 46,969 -0.05(-0.20%)
Jan 13, 2011 25.79 25.79 25.72 25.78 649,374 +0.05(+0.20%)
Jan 12, 2011 25.73 25.78 25.72 25.73 49,469 -0.04(-0.16%)
Jan 11, 2011 25.79 25.79 25.74 25.77 73,759 +0.00(+0.00%)
Jan 10, 2011 25.79 25.79 25.74 25.77 41,412 +0.02(+0.07%)
Jan 07, 2011 25.72 25.76 25.72 25.75 46,637 +0.04(+0.17%)
Jan 06, 2011 25.72 25.73 25.66 25.71 29,563 +0.01(+0.03%)
Jan 05, 2011 25.69 25.70 25.66 25.70 64,634 -0.03(-0.13%)
Jan 04, 2011 25.74 25.74 25.66 25.74 473,024 +0.01(+0.03%)
Jan 03, 2011 25.64 25.73 25.62 25.73 51,298 +0.05(+0.20%)
Dec 31, 2010 25.70 25.73 25.67 25.68 32,805 -0.03(-0.10%)
Dec 30, 2010 25.69 25.70 25.64 25.70 51,640 +0.03(+0.13%)
Dec 29, 2010 25.68 25.71 25.61 25.67 82,815 -0.05(-0.20%)
Dec 28, 2010 25.71 25.73 25.68 25.72 44,960 -0.02(-0.07%)
Dec 27, 2010 25.64 25.74 25.64 25.74 148,253 +0.08(+0.33%)
Dec 23, 2010 25.70 25.70 25.65 25.65 31,687 -0.07(-0.26%)
Dec 22, 2010 25.66 25.73 25.66 25.72 52,696 -0.00(-0.00%)
Dec 21, 2010 25.71 25.73 25.69 25.72 41,902 +0.01(+0.03%)
Dec 20, 2010 25.72 25.72 25.66 25.71 26,747 +0.02(+0.07%)
Dec 17, 2010 25.66 25.69 25.63 25.69 75,694 +0.02(+0.07%)
Dec 16, 2010 25.69 25.69 25.61 25.68 29,945 +0.04(+0.17%)
Dec 15, 2010 25.64 25.69 25.61 25.63 109,640 +0.00(+0.00%)
Dec 14, 2010 25.72 25.72 25.63 25.63 31,192 -0.09(-0.36%)
Dec 13, 2010 25.66 25.73 25.66 25.73 137,526 +0.03(+0.10%)
Dec 10, 2010 25.67 25.73 25.67 25.70 43,379 +0.02(+0.07%)
Dec 09, 2010 25.69 25.76 25.66 25.68 32,736 -0.07(-0.27%)
Dec 08, 2010 25.74 25.78 25.70 25.75 632,707 -0.03(-0.10%)
Dec 07, 2010 25.78 25.78 25.74 25.78 25,041 +0.00(+0.00%)
Dec 06, 2010 25.77 25.78 25.74 25.78 19,829 +0.08(+0.33%)
Dec 03, 2010 25.79 25.79 25.68 25.69 113,496 +0.01(+0.03%)
Dec 02, 2010 25.75 25.77 25.68 25.68 14,261 -0.08(-0.33%)
Dec 01, 2010 25.79 25.79 25.68 25.77 22,990 -0.06(-0.23%)
Nov 30, 2010 25.82 25.83 25.79 25.83 49,779 +0.04(+0.16%)
Nov 29, 2010 25.78 25.82 25.77 25.79 59,478 -0.04(-0.16%)
Nov 26, 2010 25.81 25.83 25.81 25.83 6,210 +0.02(+0.07%)
Nov 24, 2010 25.80 25.81 25.81 25.81 14,263 -0.03(-0.10%)
Nov 23, 2010 25.83 25.85 25.79 25.84 104,429 +0.03(+0.10%)
Nov 22, 2010 25.79 25.83 25.76 25.81 12,012 +0.03(+0.10%)
Nov 19, 2010 25.79 25.79 25.74 25.79 48,429 +0.00(+0.00%)
Nov 18, 2010 25.76 25.79 25.74 25.79 13,274 -0.01(-0.03%)
Nov 17, 2010 25.81 25.81 25.74 25.79 21,552 +0.01(+0.03%)
Nov 16, 2010 25.79 25.79 25.72 25.79 44,054 +0.00(+0.00%)
Nov 15, 2010 25.79 25.80 25.75 25.79 27,598 +0.00(+0.00%)
Nov 12, 2010 25.84 25.85 25.74 25.79 106,729 +0.02(+0.07%)
Nov 11, 2010 25.79 25.86 25.77 25.77 32,643 -0.06(-0.23%)
Nov 10, 2010 25.88 25.88 25.79 25.83 81,605 -0.03(-0.13%)
Nov 09, 2010 25.95 25.95 25.80 25.86 41,773 +0.00(+0.00%)
Nov 08, 2010 25.89 25.90 25.86 25.86 27,719 +0.04(+0.16%)
Nov 05, 2010 25.93 25.93 25.81 25.82 187,751 -0.12(-0.46%)
Nov 04, 2010 25.90 25.95 25.87 25.94 137,718 +0.04(+0.16%)
Nov 03, 2010 25.89 25.90 25.86 25.90 49,279 +0.05(+0.20%)
Nov 02, 2010 25.85 25.90 25.85 25.85 36,434 -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.