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

29.38 -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.20 27.24 27.20 27.23 4,435,739 +0.04(+0.13%)
Jan 30, 2017 27.21 27.23 27.20 27.20 922,865 -0.02(-0.07%)
Jan 27, 2017 27.20 27.22 27.20 27.22 384,762 +0.00(+0.00%)
Jan 26, 2017 27.18 27.22 27.18 27.22 1,230,137 +0.02(+0.07%)
Jan 25, 2017 27.21 27.21 27.19 27.20 228,949 -0.01(-0.03%)
Jan 24, 2017 27.21 27.22 27.18 27.21 428,496 -0.03(-0.10%)
Jan 23, 2017 27.23 27.23 27.20 27.23 297,774 +0.04(+0.13%)
Jan 20, 2017 27.16 27.20 27.16 27.20 305,499 +0.04(+0.13%)
Jan 19, 2017 27.15 27.18 27.15 27.16 272,758 -0.03(-0.10%)
Jan 18, 2017 27.18 27.20 27.17 27.19 467,981 +0.00(+0.00%)
Jan 17, 2017 27.21 27.22 27.18 27.19 19,920,808 -0.01(-0.03%)
Jan 13, 2017 27.20 27.20 27.20 0 +0.01(+0.05%)
Jan 12, 2017 27.18 27.20 27.17 27.19 306,274 +0.00(+0.02%)
Jan 11, 2017 27.17 27.22 27.17 27.18 1,139,036 +0.00(+0.00%)
Jan 10, 2017 27.16 27.21 27.16 27.18 334,196 -0.01(-0.03%)
Jan 09, 2017 27.15 27.20 27.15 27.19 870,040 +0.02(+0.07%)
Jan 06, 2017 27.19 27.19 27.16 27.17 354,702 -0.01(-0.03%)
Jan 05, 2017 27.17 27.20 27.16 27.18 344,952 +0.02(+0.07%)
Jan 04, 2017 27.15 27.17 27.15 27.16 484,967 +0.01(+0.03%)
Jan 03, 2017 27.20 27.20 27.15 27.15 724,143 -0.03(-0.10%)
Dec 30, 2016 27.18 27.18 27.18 0 +0.03(+0.10%)
Dec 29, 2016 27.12 27.16 27.12 27.15 513,228 +0.02(+0.07%)
Dec 28, 2016 27.13 27.14 27.09 27.14 454,753 +0.02(+0.07%)
Dec 27, 2016 27.13 27.13 27.10 27.12 805,865 -0.01(-0.03%)
Dec 23, 2016 27.13 27.13 27.13 0 +0.00(+0.00%)
Dec 22, 2016 27.11 27.13 27.09 27.13 2,637,133 +0.01(+0.03%)
Dec 21, 2016 27.08 27.13 27.08 27.12 512,580 +0.02(+0.07%)
Dec 20, 2016 27.06 27.12 27.06 27.10 1,792,281 +0.02(+0.07%)
Dec 19, 2016 27.10 27.11 27.06 27.08 595,530 +0.02(+0.07%)
Dec 16, 2016 27.08 27.09 27.06 27.06 590,570 -0.01(-0.03%)
Dec 15, 2016 27.08 27.08 27.06 27.07 726,532 -0.01(-0.03%)
Dec 14, 2016 27.10 27.13 27.08 27.08 1,959,222 -0.02(-0.07%)
Dec 13, 2016 27.14 27.14 27.10 27.10 672,472 -0.04(-0.13%)
Dec 12, 2016 27.11 27.14 27.11 27.13 690,921 +0.00(+0.00%)
Dec 09, 2016 27.13 27.14 27.12 27.13 603,619 +0.01(+0.03%)
Dec 08, 2016 27.12 27.14 27.12 27.13 798,428 +0.00(+0.00%)
Dec 07, 2016 27.12 27.15 27.12 27.13 1,513,192 +0.01(+0.03%)
Dec 06, 2016 27.10 27.13 27.10 27.12 1,051,552 -0.01(-0.03%)
Dec 05, 2016 27.09 27.13 27.09 27.13 325,085 +0.01(+0.03%)
Dec 02, 2016 27.12 27.13 27.09 27.12 308,925 +0.02(+0.07%)
Dec 01, 2016 27.10 27.11 27.08 27.10 301,797 -0.01(-0.05%)
Nov 30, 2016 27.08 27.12 27.08 27.11 932,592 +0.02(+0.07%)
Nov 29, 2016 27.11 27.11 27.09 27.10 282,869 -0.01(-0.03%)
Nov 28, 2016 27.08 27.11 27.08 27.10 720,556 +0.02(+0.07%)
Nov 25, 2016 27.05 27.09 27.05 27.09 159,193 +0.02(+0.07%)
Nov 23, 2016 27.07 27.07 27.07 0 -0.04(-0.13%)
Nov 22, 2016 27.10 27.11 27.09 27.10 739,200 +0.02(+0.07%)
Nov 21, 2016 27.09 27.10 27.08 27.09 660,027 +0.01(+0.03%)
Nov 18, 2016 27.11 27.11 27.08 27.08 324,034 -0.03(-0.10%)
Nov 17, 2016 27.10 27.12 27.10 27.10 264,341 -0.01(-0.03%)
Nov 16, 2016 27.09 27.12 27.08 27.11 7,402,502 +0.00(+0.00%)
Nov 15, 2016 27.06 27.12 27.06 27.11 873,782 +0.04(+0.13%)
Nov 14, 2016 27.10 27.15 27.08 27.08 4,072,808 -0.05(-0.20%)
Nov 11, 2016 27.15 27.18 27.13 27.13 558,238 -0.05(-0.20%)
Nov 10, 2016 27.16 27.18 27.15 27.18 711,992 +0.03(+0.10%)
Nov 09, 2016 27.16 27.22 27.16 27.16 575,288 -0.04(-0.13%)
Nov 08, 2016 27.20 27.22 27.18 27.19 14,855,434 -0.04(-0.13%)
Nov 07, 2016 27.23 27.26 27.21 27.23 726,880 -0.01(-0.03%)
Nov 04, 2016 27.22 27.25 27.22 27.24 567,904 +0.03(+0.10%)
Nov 03, 2016 27.22 27.24 27.21 27.21 240,616 -0.02(-0.07%)
Nov 02, 2016 27.19 27.26 27.19 27.23 622,301 +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.