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 (%)
Jul 30, 2010 23.76 23.76 23.72 23.76 18,324 +0.02(+0.10%)
Jul 29, 2010 23.75 23.76 23.72 23.74 1,296,626 +0.00(+0.00%)
Jul 28, 2010 23.74 23.74 23.71 23.74 42,290 +0.02(+0.07%)
Jul 27, 2010 23.69 23.77 23.69 23.72 74,949 -0.01(-0.03%)
Jul 26, 2010 23.75 23.76 23.69 23.73 413,649 +0.01(+0.03%)
Jul 23, 2010 23.74 23.75 23.68 23.72 53,989 -0.01(-0.03%)
Jul 22, 2010 23.74 23.74 23.69 23.73 35,585 +0.01(+0.03%)
Jul 21, 2010 23.71 23.74 23.68 23.72 53,153 -0.01(-0.03%)
Jul 20, 2010 23.67 23.73 23.67 23.73 813,956 +0.05(+0.23%)
Jul 19, 2010 23.72 23.72 23.67 23.68 12,938 +0.00(+0.00%)
Jul 16, 2010 23.68 23.71 23.65 23.68 22,977 -0.02(-0.07%)
Jul 15, 2010 23.68 23.69 23.64 23.69 30,396 +0.02(+0.10%)
Jul 14, 2010 23.62 23.67 23.62 23.67 23,612 +0.05(+0.20%)
Jul 13, 2010 23.57 23.63 23.57 23.62 27,874 +0.01(+0.03%)
Jul 12, 2010 23.61 23.63 23.58 23.61 45,601 +0.00(+0.00%)
Jul 09, 2010 23.61 23.61 23.58 23.61 41,365 +0.02(+0.07%)
Jul 08, 2010 23.61 23.61 23.57 23.60 48,732 +0.01(+0.03%)
Jul 07, 2010 23.61 23.61 23.55 23.59 32,639 +0.02(+0.07%)
Jul 06, 2010 23.61 23.61 23.54 23.57 25,299 +0.02(+0.10%)
Jul 02, 2010 23.55 23.60 23.55 23.55 179,711 -0.00(-0.00%)
Jul 01, 2010 23.58 23.60 23.55 23.55 56,827 -0.02(-0.07%)
Jun 30, 2010 23.60 23.60 23.55 23.57 40,791 -0.01(-0.05%)
Jun 29, 2010 23.59 23.61 23.55 23.58 17,938 +0.02(+0.08%)
Jun 25, 2010 23.56 23.56 23.51 23.56 39,448 +0.02(+0.07%)
Jun 24, 2010 23.53 23.55 23.50 23.54 33,771 +0.03(+0.13%)
Jun 23, 2010 23.57 23.57 23.50 23.51 224,322 -0.00(-0.02%)
Jun 22, 2010 23.50 23.55 23.48 23.52 493,353 +0.03(+0.12%)
Jun 21, 2010 23.55 23.55 23.49 23.49 70,972 -0.04(-0.16%)
Jun 18, 2010 23.53 23.56 23.52 23.53 49,988 +0.01(+0.06%)
Jun 17, 2010 23.50 23.53 23.47 23.51 32,834 +0.00(+0.01%)
Jun 16, 2010 23.52 23.52 23.48 23.51 9,236 +0.00(+0.00%)
Jun 15, 2010 23.51 23.51 23.45 23.51 291,271 +0.06(+0.26%)
Jun 14, 2010 23.43 23.48 23.43 23.45 25,879 +0.00(+0.01%)
Jun 11, 2010 23.46 23.46 23.43 23.45 173,051 -0.02(-0.10%)
Jun 10, 2010 23.52 23.52 23.45 23.47 44,062 -0.04(-0.16%)
Jun 09, 2010 23.53 23.53 23.47 23.51 21,819 +0.02(+0.09%)
Jun 08, 2010 23.55 23.55 23.49 23.49 34,022 -0.06(-0.27%)
Jun 07, 2010 23.47 23.55 23.47 23.55 9,539 +0.04(+0.15%)
Jun 04, 2010 23.51 23.53 23.46 23.51 9,795 +0.06(+0.25%)
Jun 03, 2010 23.52 23.52 23.45 23.46 30,362 +0.01(+0.03%)
Jun 02, 2010 23.46 23.51 23.45 23.45 63,579 -0.09(-0.37%)
Jun 01, 2010 23.54 23.55 23.50 23.53 20,157 +0.03(+0.13%)
May 28, 2010 23.50 23.56 23.50 23.50 17,214 +0.00(+0.00%)
May 27, 2010 23.56 23.56 23.46 23.50 53,381 +0.01(+0.03%)
May 26, 2010 23.53 23.53 23.48 23.50 48,338 -0.03(-0.13%)
May 25, 2010 23.50 23.56 23.50 23.53 78,164 +0.01(+0.03%)
May 24, 2010 23.53 23.53 23.50 23.52 125,490 -0.03(-0.15%)
May 21, 2010 23.57 23.57 23.53 23.55 30,954 +0.01(+0.05%)
May 20, 2010 23.55 23.58 23.53 23.54 90,593 -0.02(-0.10%)
May 19, 2010 23.59 23.59 23.56 23.57 1,323,161 -0.02(-0.10%)
May 18, 2010 23.59 23.59 23.53 23.59 26,242 +0.02(+0.09%)
May 17, 2010 23.58 23.59 23.53 23.57 19,888 +0.03(+0.15%)
May 14, 2010 23.53 23.57 23.53 23.53 86,886 -0.02(-0.07%)
May 13, 2010 23.54 23.55 23.52 23.55 39,536 +0.00(+0.00%)
May 12, 2010 23.58 23.58 23.51 23.55 218,656 -0.02(-0.07%)
May 11, 2010 23.56 23.57 23.53 23.57 112,540 -0.01(-0.03%)
May 10, 2010 23.56 23.58 23.55 23.57 251,324 +0.05(+0.23%)
May 07, 2010 23.54 23.59 23.52 23.52 82,076 -0.05(-0.20%)
May 06, 2010 23.58 23.62 23.53 23.57 117,231 +0.00(+0.00%)
May 05, 2010 23.57 23.57 23.54 23.57 103,302 -0.01(-0.03%)
May 04, 2010 23.61 23.61 23.57 23.57 89,054 -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.