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

31.17 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.50 30.54 30.46 30.48 95,350 -0.03(-0.10%)
Apr 28, 2011 30.45 30.52 30.45 30.51 67,030 +0.02(+0.07%)
Apr 27, 2011 30.47 30.49 30.44 30.49 53,130 -0.01(-0.03%)
Apr 26, 2011 30.46 30.50 30.45 30.50 89,140 +0.00(+0.00%)
Apr 25, 2011 30.48 30.50 30.42 30.50 122,807 +0.04(+0.13%)
Apr 21, 2011 30.44 30.50 30.40 30.46 50,185 +0.01(+0.03%)
Apr 20, 2011 30.45 30.45 30.41 30.45 41,214 +0.01(+0.03%)
Apr 19, 2011 30.42 30.45 30.39 30.44 63,435 +0.05(+0.16%)
Apr 18, 2011 30.35 30.44 30.35 30.39 63,520 +0.06(+0.20%)
Apr 15, 2011 30.33 30.42 30.33 30.33 79,221 -0.03(-0.10%)
Apr 14, 2011 30.38 30.38 30.33 30.36 70,437 -0.02(-0.07%)
Apr 13, 2011 30.31 30.39 30.31 30.38 71,527 +0.02(+0.07%)
Apr 12, 2011 30.34 30.36 30.29 30.36 74,247 +0.06(+0.18%)
Apr 11, 2011 30.35 30.35 30.28 30.30 93,650 -0.05(-0.15%)
Apr 08, 2011 30.31 30.35 30.28 30.35 34,709 +0.02(+0.07%)
Apr 07, 2011 30.32 30.34 30.27 30.33 43,401 +0.04(+0.13%)
Apr 06, 2011 30.29 30.34 30.25 30.29 78,248 -0.05(-0.16%)
Apr 05, 2011 30.31 30.35 30.30 30.34 59,317 -0.01(-0.03%)
Apr 04, 2011 30.32 30.36 30.31 30.35 123,916 +0.06(+0.20%)
Apr 01, 2011 30.29 30.34 30.22 30.29 97,051 -0.04(-0.13%)
Mar 31, 2011 30.38 30.38 30.30 30.33 124,847 -0.05(-0.16%)
Mar 30, 2011 30.36 30.38 30.34 30.38 58,518 +0.01(+0.03%)
Mar 29, 2011 30.37 30.38 30.32 30.37 69,379 +0.00(+0.00%)
Mar 28, 2011 30.37 30.37 30.31 30.37 85,611 +0.02(+0.07%)
Mar 25, 2011 30.40 30.41 30.31 30.35 55,673 +0.01(+0.03%)
Mar 24, 2011 30.37 30.42 30.32 30.34 98,474 -0.07(-0.23%)
Mar 23, 2011 30.39 30.43 30.37 30.41 71,916 -0.03(-0.10%)
Mar 22, 2011 30.41 30.44 30.37 30.44 88,270 +0.01(+0.03%)
Mar 21, 2011 30.41 30.44 30.40 30.43 63,043 -0.01(-0.03%)
Mar 18, 2011 30.41 30.45 30.32 30.44 59,729 +0.12(+0.40%)
Mar 17, 2011 30.43 30.43 30.32 30.32 452,562 -0.11(-0.36%)
Mar 16, 2011 30.42 30.46 30.38 30.43 69,044 +0.04(+0.13%)
Mar 15, 2011 30.40 30.42 30.33 30.39 60,331 -0.03(-0.10%)
Mar 14, 2011 30.44 30.44 30.38 30.42 70,939 +0.05(+0.16%)
Mar 11, 2011 30.43 30.44 30.36 30.37 173,626 -0.04(-0.12%)
Mar 10, 2011 30.41 30.42 30.37 30.41 43,205 +0.05(+0.16%)
Mar 09, 2011 30.43 30.43 30.36 30.36 70,895 -0.04(-0.13%)
Mar 08, 2011 30.40 30.40 30.32 30.40 44,994 +0.04(+0.13%)
Mar 07, 2011 30.31 30.40 30.31 30.36 59,670 +0.02(+0.07%)
Mar 04, 2011 30.37 30.40 30.32 30.34 182,348 +0.06(+0.20%)
Mar 03, 2011 30.34 30.37 30.28 30.28 119,702 -0.09(-0.30%)
Mar 02, 2011 30.37 30.40 30.35 30.37 91,882 +0.00(+0.00%)
Mar 01, 2011 30.37 30.40 30.33 30.37 148,821 -0.05(-0.16%)
Feb 28, 2011 30.40 30.42 30.37 30.42 35,629 +0.03(+0.10%)
Feb 25, 2011 30.35 30.39 30.35 30.39 42,574 +0.01(+0.03%)
Feb 24, 2011 30.37 30.39 30.35 30.38 140,875 +0.04(+0.13%)
Feb 23, 2011 30.37 30.37 30.34 30.34 35,594 -0.04(-0.13%)
Feb 22, 2011 30.36 30.38 30.33 30.38 79,955 +0.01(+0.03%)
Feb 18, 2011 30.28 30.37 30.28 30.37 127,820 +0.07(+0.23%)
Feb 17, 2011 30.34 30.34 30.29 30.30 194,770 -0.02(-0.07%)
Feb 16, 2011 30.27 30.32 30.26 30.32 65,130 +0.01(+0.03%)
Feb 15, 2011 30.30 30.31 30.26 30.31 172,193 +0.02(+0.07%)
Feb 14, 2011 30.32 30.32 30.26 30.29 70,095 +0.02(+0.07%)
Feb 11, 2011 30.31 30.32 30.26 30.27 103,793 +0.03(+0.10%)
Feb 10, 2011 30.29 30.30 30.24 30.24 40,382 -0.07(-0.23%)
Feb 09, 2011 30.28 30.32 30.22 30.31 203,409 +0.02(+0.07%)
Feb 08, 2011 30.31 30.32 30.24 30.29 154,700 -0.04(-0.13%)
Feb 07, 2011 30.31 30.33 30.28 30.33 52,959 +0.01(+0.03%)
Feb 04, 2011 30.33 30.33 30.25 30.32 77,665 +0.00(+0.00%)
Feb 03, 2011 30.25 30.34 30.25 30.32 105,807 +0.05(+0.17%)
Feb 02, 2011 30.37 30.37 30.26 30.27 83,525 -0.11(-0.36%)
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.