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

31.11 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.77 30.77 30.72 30.75 220,528 -0.01(-0.03%)
Mar 27, 2013 30.76 30.78 30.74 30.76 194,379 -0.00(-0.02%)
Mar 26, 2013 30.78 30.78 30.74 30.76 176,451 +0.01(+0.05%)
Mar 25, 2013 30.75 30.79 30.75 30.75 167,019 +0.00(+0.00%)
Mar 22, 2013 30.76 30.78 30.74 30.75 376,873 +0.00(+0.00%)
Mar 21, 2013 30.79 30.79 30.74 30.75 200,716 -0.03(-0.10%)
Mar 20, 2013 30.77 30.79 30.75 30.78 232,649 +0.01(+0.03%)
Mar 19, 2013 30.76 30.78 30.75 30.77 189,427 -0.02(-0.06%)
Mar 18, 2013 30.77 30.79 30.76 30.79 232,074 +0.02(+0.05%)
Mar 15, 2013 30.78 30.78 30.76 30.77 155,617 +0.02(+0.08%)
Mar 14, 2013 30.79 30.80 30.75 30.75 224,304 -0.03(-0.10%)
Mar 13, 2013 30.76 30.79 30.75 30.78 222,542 +0.03(+0.10%)
Mar 12, 2013 30.78 30.79 30.75 30.75 488,852 +0.00(+0.00%)
Mar 11, 2013 30.76 30.78 30.75 30.75 224,382 +0.00(+0.02%)
Mar 08, 2013 30.74 30.76 30.73 30.75 231,648 +0.00(+0.01%)
Mar 07, 2013 30.74 30.76 30.74 30.74 154,674 -0.02(-0.06%)
Mar 06, 2013 30.75 30.78 30.74 30.76 223,107 -0.01(-0.03%)
Mar 05, 2013 30.78 30.78 30.73 30.77 239,391 +0.02(+0.07%)
Mar 04, 2013 30.78 30.78 30.74 30.75 200,180 -0.04(-0.13%)
Mar 01, 2013 30.80 30.80 30.76 30.79 153,041 +0.01(+0.03%)
Feb 28, 2013 30.81 30.82 30.77 30.78 472,501 -0.02(-0.06%)
Feb 27, 2013 30.82 30.83 30.80 30.80 219,941 -0.03(-0.10%)
Feb 26, 2013 30.79 30.83 30.77 30.83 287,549 +0.01(+0.05%)
Feb 22, 2013 30.80 30.85 30.77 30.82 700,969 +0.02(+0.05%)
Feb 21, 2013 30.78 30.80 30.75 30.80 1,705,467 +0.02(+0.06%)
Feb 20, 2013 30.77 30.79 30.74 30.78 184,454 +0.04(+0.13%)
Feb 19, 2013 30.77 30.78 30.74 30.74 211,455 +0.00(+0.00%)
Feb 15, 2013 30.76 30.77 30.74 30.74 204,700 -0.02(-0.07%)
Feb 14, 2013 30.74 30.78 30.73 30.76 320,036 -0.02(-0.06%)
Feb 13, 2013 30.77 30.78 30.75 30.78 274,835 +0.00(+0.00%)
Feb 12, 2013 30.78 30.79 30.76 30.78 201,912 +0.00(+0.00%)
Feb 11, 2013 30.77 30.78 30.75 30.78 175,403 +0.01(+0.03%)
Feb 08, 2013 30.77 30.78 30.75 30.77 229,812 -0.01(-0.03%)
Feb 07, 2013 30.78 30.79 30.76 30.78 346,587 +0.00(+0.00%)
Feb 06, 2013 30.76 30.78 30.75 30.78 615,212 +0.04(+0.13%)
Feb 04, 2013 30.75 30.77 30.74 30.74 370,721 -0.03(-0.10%)
Feb 01, 2013 30.75 30.77 30.73 30.77 205,634 +0.01(+0.03%)
Jan 31, 2013 30.77 30.78 30.73 30.76 257,226 +0.00(+0.00%)
Jan 30, 2013 30.76 30.78 30.74 30.76 841,872 -0.01(-0.03%)
Jan 29, 2013 30.76 30.78 30.75 30.77 469,853 -0.01(-0.03%)
Jan 28, 2013 30.75 30.78 30.75 30.78 239,831 +0.03(+0.10%)
Jan 25, 2013 30.79 30.79 30.75 30.75 307,383 -0.04(-0.13%)
Jan 24, 2013 30.77 30.79 30.76 30.79 216,046 +0.02(+0.07%)
Jan 23, 2013 30.78 30.78 30.74 30.77 390,563 +0.00(+0.00%)
Jan 22, 2013 30.77 30.78 30.75 30.77 343,513 +0.02(+0.07%)
Jan 18, 2013 30.73 30.77 30.73 30.75 329,999 +0.01(+0.03%)
Jan 17, 2013 30.77 30.77 30.74 30.74 184,724 -0.03(-0.10%)
Jan 16, 2013 30.76 30.77 30.74 30.77 366,259 +0.02(+0.07%)
Jan 15, 2013 30.77 30.78 30.74 30.75 198,346 +0.00(+0.00%)
Jan 14, 2013 30.76 30.79 30.75 30.75 251,828 -0.05(-0.16%)
Jan 11, 2013 30.79 30.80 30.76 30.80 208,103 +0.01(+0.04%)
Jan 10, 2013 30.79 30.79 30.76 30.79 421,197 +0.01(+0.03%)
Jan 09, 2013 30.77 30.79 30.74 30.78 236,293 +0.02(+0.06%)
Jan 08, 2013 30.75 30.79 30.74 30.76 244,443 -0.01(-0.03%)
Jan 07, 2013 30.75 30.78 30.72 30.77 224,837 +0.04(+0.13%)
Jan 04, 2013 30.76 30.77 30.73 30.73 294,854 -0.04(-0.13%)
Jan 03, 2013 30.74 30.78 30.74 30.77 335,303 -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.