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

29.39 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.34 27.34 27.32 27.34 488,820 +0.01(+0.03%)
Apr 27, 2017 27.29 27.34 27.29 27.33 219,200 +0.02(+0.07%)
Apr 26, 2017 27.32 27.33 27.29 27.31 511,176 +0.00(+0.00%)
Apr 25, 2017 27.29 27.33 27.29 27.31 409,181 +0.00(+0.00%)
Apr 24, 2017 27.32 27.33 27.30 27.31 248,036 -0.01(-0.03%)
Apr 21, 2017 27.32 27.34 27.32 27.32 214,614 -0.02(-0.07%)
Apr 20, 2017 27.33 27.34 27.32 27.34 234,004 -0.02(-0.07%)
Apr 19, 2017 27.34 27.35 27.32 27.35 160,025 +0.01(+0.03%)
Apr 18, 2017 27.31 27.34 27.31 27.34 249,956 +0.02(+0.07%)
Apr 17, 2017 27.32 27.34 27.31 27.33 247,633 +0.01(+0.03%)
Apr 13, 2017 27.30 27.33 27.30 27.32 323,117 +0.00(+0.00%)
Apr 12, 2017 27.29 27.32 27.29 27.32 220,436 +0.02(+0.07%)
Apr 11, 2017 27.29 27.31 27.27 27.30 508,237 +0.02(+0.07%)
Apr 10, 2017 27.27 27.28 27.25 27.28 276,288 +0.01(+0.03%)
Apr 07, 2017 27.29 27.30 27.25 27.27 188,318 -0.02(-0.07%)
Apr 06, 2017 27.28 27.29 27.25 27.29 361,545 +0.01(+0.03%)
Apr 05, 2017 27.29 27.29 27.26 27.28 314,490 -0.01(-0.03%)
Apr 04, 2017 27.29 27.29 27.27 27.29 255,267 +0.01(+0.03%)
Apr 03, 2017 27.27 27.28 27.25 27.28 298,341 +0.01(+0.05%)
Mar 31, 2017 27.24 27.27 27.24 27.27 485,321 +0.01(+0.03%)
Mar 30, 2017 27.24 27.26 27.23 27.26 304,344 +0.01(+0.03%)
Mar 29, 2017 27.23 27.26 27.23 27.25 516,245 +0.02(+0.07%)
Mar 28, 2017 27.23 27.25 27.23 27.23 299,042 -0.01(-0.03%)
Mar 27, 2017 27.26 27.26 27.24 27.24 291,361 +0.01(+0.03%)
Mar 24, 2017 27.25 27.25 27.23 27.23 239,807 -0.01(-0.03%)
Mar 23, 2017 27.23 27.25 27.22 27.24 1,058,279 -0.01(-0.03%)
Mar 22, 2017 27.25 27.25 27.22 27.25 507,804 +0.01(+0.03%)
Mar 21, 2017 27.21 27.24 27.21 27.24 541,060 +0.03(+0.10%)
Mar 20, 2017 27.20 27.22 27.20 27.21 224,782 +0.02(+0.06%)
Mar 17, 2017 27.20 27.21 27.19 27.20 281,254 +0.01(+0.03%)
Mar 16, 2017 27.19 27.20 27.18 27.19 340,634 -0.02(-0.07%)
Mar 15, 2017 27.14 27.21 27.14 27.21 341,444 +0.05(+0.20%)
Mar 14, 2017 27.15 27.17 27.15 27.15 452,770 +0.00(+0.00%)
Mar 13, 2017 27.16 27.17 27.15 27.15 236,188 -0.02(-0.07%)
Mar 10, 2017 27.18 27.18 27.16 27.17 488,450 +0.01(+0.03%)
Mar 09, 2017 27.18 27.18 27.15 27.16 288,661 -0.02(-0.07%)
Mar 08, 2017 27.17 27.19 27.16 27.18 601,733 +0.00(+0.00%)
Mar 07, 2017 27.22 27.22 27.18 27.18 353,349 -0.03(-0.10%)
Mar 06, 2017 27.22 27.22 27.20 27.21 319,196 +0.00(+0.00%)
Mar 03, 2017 27.19 27.21 27.18 27.21 430,375 +0.02(+0.07%)
Mar 02, 2017 27.19 27.20 27.18 27.19 474,121 -0.02(-0.07%)
Mar 01, 2017 27.21 27.22 27.20 27.21 559,717 -0.02(-0.08%)
Feb 28, 2017 27.23 27.25 27.23 27.23 515,182 -0.01(-0.03%)
Feb 27, 2017 27.24 27.26 27.24 27.24 498,867 -0.02(-0.07%)
Feb 24, 2017 27.24 27.26 27.23 27.25 829,230 +0.03(+0.10%)
Feb 23, 2017 27.21 27.24 27.21 27.23 514,547 +0.01(+0.03%)
Feb 22, 2017 27.22 27.23 27.21 27.22 1,043,661 +0.02(+0.07%)
Feb 21, 2017 27.19 27.22 27.19 27.20 1,101,669 -0.01(-0.03%)
Feb 17, 2017 27.21 27.21 27.21 0 +0.03(+0.10%)
Feb 16, 2017 27.17 27.19 27.17 27.18 199,655 +0.00(+0.00%)
Feb 15, 2017 27.17 27.18 27.16 27.18 487,090 +0.01(+0.03%)
Feb 14, 2017 27.19 27.20 27.16 27.17 539,802 -0.02(-0.07%)
Feb 13, 2017 27.16 27.19 27.16 27.19 554,646 +0.02(+0.07%)
Feb 10, 2017 27.16 27.19 27.16 27.17 301,404 -0.01(-0.03%)
Feb 09, 2017 27.16 27.20 27.16 27.18 323,857 +0.00(+0.00%)
Feb 08, 2017 27.20 27.21 27.17 27.18 2,928,382 +0.00(+0.00%)
Feb 07, 2017 27.18 27.21 27.18 27.18 338,863 -0.02(-0.07%)
Feb 06, 2017 27.19 27.20 27.16 27.20 2,834,794 +0.03(+0.10%)
Feb 03, 2017 27.18 27.20 27.16 27.17 1,781,017 +0.01(+0.03%)
Feb 02, 2017 27.17 27.18 27.16 27.16 891,174 +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.