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

29.45 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.48 29.49 29.44 29.47 3,348,708 -0.05(-0.17%)
Apr 28, 2022 29.51 29.54 29.50 29.52 8,587,965 -0.02(-0.07%)
Apr 27, 2022 29.60 29.60 29.54 29.54 2,180,037 -0.03(-0.10%)
Apr 26, 2022 29.55 29.59 29.55 29.57 3,044,637 +0.03(+0.10%)
Apr 25, 2022 29.49 29.57 29.49 29.54 5,949,514 +0.08(+0.27%)
Apr 22, 2022 29.41 29.47 29.39 29.46 3,280,102 +0.00(+0.00%)
Apr 21, 2022 29.50 29.53 29.44 29.46 5,329,646 -0.08(-0.27%)
Apr 20, 2022 29.55 29.55 29.51 29.54 3,580,145 +0.03(+0.10%)
Apr 19, 2022 29.74 29.74 29.50 29.51 1,658,937 -0.09(-0.30%)
Apr 18, 2022 29.61 29.62 29.59 29.60 2,311,284 -0.02(-0.07%)
Apr 14, 2022 29.65 29.67 29.61 29.62 2,871,662 -0.06(-0.20%)
Apr 13, 2022 29.66 29.69 29.65 29.68 1,777,493 +0.04(+0.13%)
Apr 12, 2022 29.61 29.65 29.61 29.64 7,743,186 +0.07(+0.23%)
Apr 11, 2022 29.56 29.59 29.55 29.57 4,288,094 -0.01(-0.03%)
Apr 08, 2022 29.60 29.61 29.57 29.58 1,559,913 -0.05(-0.17%)
Apr 07, 2022 29.63 29.65 29.61 29.63 1,663,990 +0.04(+0.13%)
Apr 06, 2022 29.63 29.63 29.56 29.59 4,778,670 -0.01(-0.03%)
Apr 05, 2022 29.62 29.68 29.60 29.60 16,121,777 -0.08(-0.27%)
Apr 04, 2022 29.69 29.69 29.65 29.68 973,375 +0.02(+0.07%)
Apr 01, 2022 29.62 29.68 29.62 29.66 2,487,037 -0.03(-0.11%)
Mar 31, 2022 29.65 29.72 29.65 29.69 2,029,136 +0.00(+0.00%)
Mar 30, 2022 29.69 29.69 29.67 29.69 2,395,392 +0.00(+0.00%)
Mar 29, 2022 29.61 29.69 29.61 29.69 5,758,990 +0.06(+0.20%)
Mar 28, 2022 29.61 29.64 29.61 29.63 2,494,787 +0.00(+0.00%)
Mar 25, 2022 29.67 29.68 29.60 29.63 1,597,106 -0.06(-0.20%)
Mar 24, 2022 29.65 29.70 29.65 29.69 1,178,535 -0.01(-0.03%)
Mar 23, 2022 29.68 29.70 29.68 29.70 2,271,281 +0.02(+0.07%)
Mar 22, 2022 29.62 29.69 29.62 29.68 2,673,500 +0.01(+0.03%)
Mar 21, 2022 29.74 29.75 29.67 29.67 1,268,910 -0.10(-0.33%)
Mar 18, 2022 29.77 29.77 29.74 29.77 1,001,669 +0.00(+0.00%)
Mar 17, 2022 29.71 29.78 29.71 29.77 2,548,852 +0.04(+0.13%)
Mar 16, 2022 29.70 29.77 29.67 29.73 2,253,925 +0.02(+0.07%)
Mar 15, 2022 29.70 29.73 29.70 29.71 3,749,138 +0.03(+0.10%)
Mar 14, 2022 29.72 29.73 29.67 29.68 2,559,368 -0.08(-0.27%)
Mar 11, 2022 29.78 29.79 29.75 29.76 2,721,066 -0.03(-0.10%)
Mar 10, 2022 29.81 29.81 29.78 29.79 2,802,678 -0.03(-0.10%)
Mar 09, 2022 29.79 29.84 29.79 29.82 4,890,700 +0.00(+0.00%)
Mar 08, 2022 29.85 29.86 29.79 29.82 4,153,264 -0.07(-0.23%)
Mar 07, 2022 29.93 29.95 29.89 29.89 2,129,084 -0.09(-0.30%)
Mar 04, 2022 30.01 30.02 29.97 29.98 3,853,841 +0.00(+0.00%)
Mar 03, 2022 29.99 30.02 29.98 29.98 2,008,526 +0.00(+0.00%)
Mar 02, 2022 30.05 30.06 29.98 29.98 1,795,336 -0.13(-0.43%)
Mar 01, 2022 30.09 30.14 30.09 30.11 3,496,469 +0.05(+0.16%)
Feb 28, 2022 30.02 30.07 30.02 30.06 2,553,170 +0.07(+0.23%)
Feb 25, 2022 29.99 30.00 29.98 29.99 2,470,324 -0.01(-0.03%)
Feb 24, 2022 30.01 30.01 29.97 30.00 2,840,971 +0.03(+0.10%)
Feb 23, 2022 30.00 30.00 29.97 29.97 1,830,759 -0.03(-0.10%)
Feb 22, 2022 30.03 30.03 29.99 30.00 1,698,326 -0.04(-0.13%)
Feb 18, 2022 30.04 0 +0.00(+0.00%)
Feb 17, 2022 30.03 30.05 30.03 30.04 1,808,993 +0.00(+0.00%)
Feb 16, 2022 30.03 30.04 30.00 30.04 2,107,680 +0.03(+0.10%)
Feb 15, 2022 30.00 30.03 30.00 30.01 2,321,106 +0.01(+0.03%)
Feb 14, 2022 29.99 30.02 29.99 30.00 2,683,470 -0.07(-0.23%)
Feb 11, 2022 30.05 30.07 30.01 30.07 2,848,905 +0.08(+0.26%)
Feb 10, 2022 30.09 30.09 29.99 29.99 2,409,871 -0.15(-0.49%)
Feb 09, 2022 30.14 30.17 30.14 30.14 3,108,220 -0.01(-0.03%)
Feb 08, 2022 30.15 30.17 30.14 30.15 3,024,370 -0.01(-0.03%)
Feb 07, 2022 30.13 30.17 30.13 30.16 1,949,308 +0.03(+0.10%)
Feb 04, 2022 30.18 30.18 30.13 30.13 2,141,188 -0.09(-0.29%)
Feb 03, 2022 30.21 30.22 30.22 1,831,940 -0.01(-0.03%)
Feb 02, 2022 30.24 30.25 30.23 30.23 1,514,865 +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.