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

30.26 +0.04 (+0.13%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.62 24.63 24.58 24.58 3,841,043 -0.02(-0.07%)
Aug 28, 2015 24.64 24.64 24.58 24.60 675,119 -0.02(-0.10%)
Aug 27, 2015 24.63 24.64 24.61 24.63 1,186,270 -0.02(-0.10%)
Aug 26, 2015 24.60 24.66 24.60 24.65 413,527 -0.02(-0.07%)
Aug 25, 2015 24.63 24.67 24.63 24.67 1,445,083 +0.02(+0.07%)
Aug 24, 2015 24.63 24.67 24.62 24.65 1,630,354 +0.02(+0.07%)
Aug 21, 2015 24.63 24.65 24.61 24.63 527,131 +0.02(+0.07%)
Aug 20, 2015 24.63 24.63 24.60 24.62 403,670 +0.01(+0.03%)
Aug 19, 2015 24.58 24.63 24.58 24.61 651,040 +0.02(+0.07%)
Aug 18, 2015 24.61 24.61 24.58 24.59 349,825 -0.02(-0.07%)
Aug 17, 2015 24.59 24.61 24.58 24.61 388,170 +0.02(+0.07%)
Aug 14, 2015 24.58 24.62 24.58 24.59 1,980,579 +0.01(+0.03%)
Aug 13, 2015 24.60 24.62 24.58 24.58 534,693 -0.04(-0.16%)
Aug 12, 2015 24.61 24.64 24.61 24.63 508,973 +0.02(+0.10%)
Aug 11, 2015 24.59 24.63 24.59 24.60 523,398 -0.01(-0.03%)
Aug 10, 2015 24.58 24.63 24.58 24.61 425,497 +0.02(+0.10%)
Aug 07, 2015 24.62 24.62 24.58 24.58 504,870 -0.04(-0.15%)
Aug 06, 2015 24.60 24.63 24.60 24.62 1,285,242 +0.01(+0.05%)
Aug 05, 2015 24.63 24.63 24.59 24.61 492,782 -0.01(-0.03%)
Aug 04, 2015 24.66 24.67 24.62 24.62 1,088,766 -0.03(-0.13%)
Aug 03, 2015 24.66 24.67 24.64 24.65 412,558 -0.01(-0.05%)
Jul 31, 2015 24.64 24.67 24.64 24.66 504,547 +0.03(+0.13%)
Jul 30, 2015 24.64 24.64 24.60 24.63 529,803 +0.00(+0.00%)
Jul 29, 2015 24.64 24.65 24.62 24.63 607,821 -0.02(-0.07%)
Jul 28, 2015 24.64 24.64 24.61 24.64 609,855 +0.01(+0.03%)
Jul 27, 2015 24.61 24.64 24.61 24.64 783,913 +0.03(+0.13%)
Jul 24, 2015 24.62 24.63 24.60 24.60 330,462 -0.02(-0.07%)
Jul 23, 2015 24.60 24.62 24.59 24.62 414,209 +0.01(+0.03%)
Jul 22, 2015 24.60 24.62 24.60 24.61 670,083 +0.00(+0.00%)
Jul 21, 2015 24.61 24.62 24.60 24.61 259,952 +0.01(+0.03%)
Jul 20, 2015 24.60 24.61 24.60 24.60 319,196 -0.01(-0.03%)
Jul 17, 2015 24.61 24.62 24.60 24.61 400,273 -0.01(-0.03%)
Jul 16, 2015 24.64 24.64 24.61 24.62 510,163 -0.01(-0.03%)
Jul 15, 2015 24.64 24.64 24.62 24.63 1,070,276 +0.00(+0.00%)
Jul 14, 2015 24.64 24.66 24.63 24.63 615,459 -0.02(-0.07%)
Jul 13, 2015 24.63 24.66 24.63 24.64 487,115 +0.00(+0.00%)
Jul 10, 2015 24.68 24.68 24.64 24.64 419,801 -0.05(-0.20%)
Jul 09, 2015 24.68 24.70 24.68 24.69 877,167 -0.01(-0.03%)
Jul 08, 2015 24.68 24.71 24.68 24.70 1,411,535 +0.02(+0.10%)
Jul 07, 2015 24.68 24.71 24.66 24.68 878,127 +0.01(+0.03%)
Jul 06, 2015 24.68 24.68 24.64 24.67 2,170,312 +0.04(+0.16%)
Jul 02, 2015 24.63 24.63 24.63 24.63 542,744 +0.01(+0.03%)
Jul 01, 2015 24.60 24.63 24.60 24.62 1,374,105 -0.01(-0.04%)
Jun 30, 2015 24.61 24.63 24.60 24.63 1,003,006 +0.02(+0.07%)
Jun 29, 2015 24.59 24.62 24.59 24.61 344,656 +0.02(+0.10%)
Jun 26, 2015 24.61 24.61 24.57 24.59 479,148 -0.02(-0.07%)
Jun 25, 2015 24.61 24.61 24.59 24.61 558,300 -0.01(-0.03%)
Jun 24, 2015 24.62 24.63 24.61 24.61 1,167,756 -0.01(-0.03%)
Jun 23, 2015 24.59 24.62 24.59 24.62 1,484,851 +0.00(+0.00%)
Jun 22, 2015 24.61 24.64 24.61 24.62 804,206 +0.01(+0.03%)
Jun 19, 2015 24.64 24.65 24.61 24.61 915,870 +0.00(+0.00%)
Jun 18, 2015 24.61 24.63 24.60 24.61 920,410 +0.00(+0.00%)
Jun 17, 2015 24.57 24.61 24.57 24.61 1,261,885 +0.03(+0.13%)
Jun 16, 2015 24.57 24.60 24.57 24.58 677,132 -0.01(-0.03%)
Jun 15, 2015 24.59 24.63 24.57 24.59 2,811,811 -0.01(-0.03%)
Jun 12, 2015 24.60 24.61 24.57 24.60 9,558,633 -0.02(-0.07%)
Jun 11, 2015 24.61 24.64 24.60 24.61 297,875 -0.01(-0.03%)
Jun 10, 2015 24.61 24.62 24.60 24.62 468,285 +0.00(+0.00%)
Jun 09, 2015 24.61 24.62 24.61 24.62 239,951 -0.02(-0.07%)
Jun 08, 2015 24.61 24.65 24.61 24.64 328,903 +0.01(+0.03%)
Jun 05, 2015 24.63 24.64 24.60 24.63 337,736 +0.00(+0.00%)
Jun 04, 2015 24.63 24.65 24.61 24.63 334,432 +0.01(+0.03%)
Jun 03, 2015 24.64 24.66 24.62 24.62 842,381 -0.04(-0.16%)
Jun 02, 2015 24.62 24.67 24.62 24.66 572,336 -0.02(-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.