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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.64 25.66 25.62 25.63 493,021 -0.02(-0.07%)
May 30, 2018 25.65 25.68 25.64 25.64 861,085 -0.03(-0.10%)
May 29, 2018 25.61 25.69 25.61 25.67 545,699 +0.04(+0.17%)
May 25, 2018 25.63 25.63 25.63 0 +0.03(+0.10%)
May 24, 2018 25.58 25.62 25.58 25.60 442,507 +0.01(+0.03%)
May 23, 2018 25.56 25.59 25.55 25.59 775,507 +0.03(+0.13%)
May 22, 2018 25.55 25.57 25.54 25.56 673,138 +0.01(+0.03%)
May 21, 2018 25.55 25.57 25.55 25.55 263,498 -0.01(-0.03%)
May 18, 2018 25.56 25.57 25.55 25.56 354,545 +0.01(+0.05%)
May 17, 2018 25.52 25.56 25.52 25.55 354,806 +0.00(+0.02%)
May 16, 2018 25.52 25.56 25.52 25.54 602,969 +0.00(+0.00%)
May 15, 2018 25.53 25.55 25.52 25.54 547,799 -0.01(-0.03%)
May 14, 2018 25.53 25.56 25.53 25.55 438,878 +0.00(+0.00%)
May 11, 2018 25.56 25.56 25.54 25.55 350,659 -0.01(-0.03%)
May 10, 2018 25.55 25.56 25.54 25.56 544,649 +0.01(+0.03%)
May 09, 2018 25.54 25.56 25.53 25.55 353,812 +0.00(+0.00%)
May 08, 2018 25.53 25.56 25.53 25.55 594,805 +0.01(+0.03%)
May 07, 2018 25.56 25.57 25.54 25.54 1,068,840 +0.00(+0.00%)
May 04, 2018 25.53 25.56 25.53 25.54 300,965 -0.02(-0.07%)
May 03, 2018 25.54 25.57 25.54 25.56 649,186 +0.01(+0.03%)
May 02, 2018 25.53 25.55 25.52 25.55 449,326 +0.03(+0.13%)
May 01, 2018 25.55 25.55 25.52 25.52 518,778 -0.02(-0.09%)
Apr 30, 2018 25.52 25.54 25.52 25.54 405,155 +0.02(+0.07%)
Apr 27, 2018 25.51 25.54 25.51 25.52 433,078 -0.01(-0.03%)
Apr 26, 2018 25.51 25.54 25.51 25.53 1,169,042 +0.02(+0.07%)
Apr 25, 2018 25.51 25.54 25.51 25.51 1,897,986 +0.00(+0.00%)
Apr 24, 2018 25.51 25.53 25.51 25.51 466,237 +0.01(+0.03%)
Apr 23, 2018 25.51 25.53 25.51 25.51 325,622 -0.02(-0.07%)
Apr 20, 2018 25.55 25.55 25.51 25.52 629,880 +0.00(+0.00%)
Apr 19, 2018 25.52 25.53 25.51 25.52 525,308 +0.00(+0.00%)
Apr 18, 2018 25.56 25.56 25.52 25.52 416,860 -0.03(-0.10%)
Apr 17, 2018 25.55 25.56 25.52 25.55 2,323,670 +0.01(+0.03%)
Apr 16, 2018 25.53 25.55 25.52 25.54 456,635 +0.01(+0.03%)
Apr 13, 2018 25.53 25.56 25.53 25.53 278,104 -0.02(-0.07%)
Apr 12, 2018 25.57 25.57 25.54 25.55 535,526 -0.01(-0.03%)
Apr 11, 2018 25.56 25.57 25.56 25.56 780,500 -0.01(-0.03%)
Apr 10, 2018 25.56 25.58 25.55 25.57 1,186,012 +0.01(+0.03%)
Apr 09, 2018 25.56 25.57 25.55 25.56 367,192 +0.01(+0.03%)
Apr 06, 2018 25.54 25.56 25.53 25.55 410,396 +0.00(+0.00%)
Apr 05, 2018 25.51 25.55 25.51 25.55 8,745,005 +0.01(+0.03%)
Apr 04, 2018 25.52 25.54 25.51 25.54 4,254,557 +0.02(+0.07%)
Apr 03, 2018 25.51 25.54 25.51 25.52 1,210,788 +0.01(+0.03%)
Apr 02, 2018 25.50 25.54 25.50 25.51 2,124,364 -0.01(-0.04%)
Mar 29, 2018 25.52 25.52 25.52 0 +0.03(+0.10%)
Mar 28, 2018 25.51 25.52 25.48 25.50 2,553,335 +0.01(+0.03%)
Mar 27, 2018 25.47 25.51 25.47 25.49 533,164 +0.02(+0.07%)
Mar 26, 2018 25.49 25.50 25.47 25.47 569,752 +0.00(+0.00%)
Mar 23, 2018 25.47 25.49 25.47 25.47 933,973 +0.01(+0.03%)
Mar 22, 2018 25.47 25.51 25.47 25.47 522,138 -0.02(-0.07%)
Mar 21, 2018 25.45 25.48 25.45 25.48 379,705 +0.03(+0.10%)
Mar 20, 2018 25.47 25.48 25.46 25.46 526,460 -0.02(-0.07%)
Mar 19, 2018 25.48 25.51 25.47 25.47 607,062 -0.03(-0.13%)
Mar 16, 2018 25.50 25.51 25.48 25.51 751,838 +0.01(+0.03%)
Mar 15, 2018 25.52 25.52 25.49 25.50 471,925 -0.03(-0.10%)
Mar 14, 2018 25.50 25.52 25.48 25.52 859,062 +0.01(+0.03%)
Mar 13, 2018 25.49 25.52 25.49 25.52 452,728 +0.02(+0.07%)
Mar 12, 2018 25.52 25.52 25.49 25.50 526,580 +0.00(+0.00%)
Mar 09, 2018 25.51 25.52 25.50 25.50 488,139 -0.01(-0.03%)
Mar 08, 2018 25.50 25.52 25.50 25.51 438,074 +0.00(+0.00%)
Mar 07, 2018 25.50 25.51 456,102 -0.00(-0.02%)
Mar 06, 2018 25.52 25.52 25.51 25.51 436,677 +0.01(+0.05%)
Mar 05, 2018 25.52 25.52 25.50 25.50 346,684 +0.01(+0.03%)
Mar 02, 2018 25.50 25.52 25.49 25.49 609,727 -0.03(-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.