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

30.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.07 30.18 30.04 30.16 117,330 +0.12(+0.40%)
Nov 29, 2011 30.06 30.11 30.01 30.04 431,816 -0.04(-0.13%)
Nov 28, 2011 30.08 30.15 30.07 30.08 185,313 -0.02(-0.07%)
Nov 25, 2011 30.14 30.14 30.03 30.10 64,055 +0.07(+0.23%)
Nov 23, 2011 30.08 30.10 30.03 30.03 127,019 -0.03(-0.10%)
Nov 22, 2011 30.12 30.15 30.06 30.06 158,605 -0.09(-0.30%)
Nov 21, 2011 30.16 30.16 30.09 30.15 129,990 -0.05(-0.17%)
Nov 18, 2011 30.19 30.21 30.14 30.20 67,875 +0.01(+0.03%)
Nov 17, 2011 30.20 30.21 30.10 30.19 166,669 -0.01(-0.03%)
Nov 16, 2011 30.22 30.27 30.17 30.20 119,011 +0.00(+0.00%)
Nov 15, 2011 30.24 30.33 30.16 30.20 142,607 -0.03(-0.10%)
Nov 14, 2011 30.28 30.32 30.18 30.23 187,577 -0.08(-0.26%)
Nov 11, 2011 30.28 30.31 30.23 30.31 92,898 +0.03(+0.10%)
Nov 10, 2011 30.31 30.32 30.25 30.28 76,532 +0.00(+0.00%)
Nov 09, 2011 30.31 30.31 30.23 30.28 88,753 -0.01(-0.03%)
Nov 08, 2011 30.32 30.33 30.29 30.29 90,673 -0.03(-0.10%)
Nov 07, 2011 30.34 30.39 30.27 30.32 118,635 -0.07(-0.23%)
Nov 04, 2011 30.35 30.41 30.31 30.39 107,479 +0.01(+0.02%)
Nov 03, 2011 30.40 30.42 30.35 30.38 120,679 -0.03(-0.09%)
Nov 02, 2011 30.33 30.42 30.33 30.41 79,137 +0.07(+0.23%)
Nov 01, 2011 30.29 30.34 30.26 30.34 152,904 -0.04(-0.13%)
Oct 31, 2011 30.34 30.43 30.34 30.38 149,657 +0.02(+0.07%)
Oct 28, 2011 30.40 30.45 30.34 30.36 118,172 -0.06(-0.20%)
Oct 27, 2011 30.39 30.46 30.31 30.42 156,843 +0.12(+0.40%)
Oct 26, 2011 30.35 30.36 30.30 30.30 29,950 -0.06(-0.20%)
Oct 25, 2011 30.28 30.38 30.28 30.36 85,145 +0.04(+0.13%)
Oct 24, 2011 30.34 30.34 30.27 30.32 82,621 +0.05(+0.17%)
Oct 21, 2011 30.35 30.35 30.27 30.27 68,523 -0.02(-0.07%)
Oct 20, 2011 30.29 30.34 30.24 30.29 62,844 +0.03(+0.10%)
Oct 19, 2011 30.24 30.31 30.22 30.26 93,252 +0.02(+0.07%)
Oct 18, 2011 30.28 30.28 30.21 30.24 44,816 -0.01(-0.03%)
Oct 17, 2011 30.26 30.30 30.24 30.25 60,422 +0.02(+0.07%)
Oct 14, 2011 30.33 30.33 30.23 30.23 83,908 -0.05(-0.17%)
Oct 13, 2011 30.27 30.43 30.23 30.28 65,427 -0.02(-0.07%)
Oct 12, 2011 30.26 30.30 30.16 30.30 74,323 +0.11(+0.36%)
Oct 11, 2011 30.18 30.29 30.18 30.19 54,840 -0.07(-0.23%)
Oct 10, 2011 30.20 30.29 30.15 30.26 207,524 +0.05(+0.15%)
Oct 07, 2011 30.17 30.31 30.10 30.21 350,526 -0.04(-0.12%)
Oct 06, 2011 30.15 30.25 30.15 30.25 156,532 +0.05(+0.17%)
Oct 05, 2011 30.07 30.20 30.07 30.20 64,504 +0.05(+0.18%)
Oct 04, 2011 30.23 30.23 30.09 30.15 27,971 -0.10(-0.34%)
Oct 03, 2011 30.22 30.32 30.19 30.25 140,200 -0.07(-0.23%)
Sep 30, 2011 30.28 30.32 30.26 30.32 256,775 +0.06(+0.19%)
Sep 29, 2011 30.30 30.33 30.26 30.26 100,782 -0.01(-0.03%)
Sep 28, 2011 30.31 30.34 30.25 30.27 38,378 -0.07(-0.23%)
Sep 27, 2011 30.30 30.35 30.23 30.34 160,542 +0.00(+0.00%)
Sep 26, 2011 30.31 30.36 30.28 30.34 212,590 +0.06(+0.20%)
Sep 23, 2011 30.33 30.33 30.25 30.28 53,771 +0.01(+0.03%)
Sep 22, 2011 30.35 30.35 30.27 30.27 58,168 -0.09(-0.31%)
Sep 21, 2011 30.43 30.43 30.32 30.36 75,066 -0.07(-0.22%)
Sep 20, 2011 30.38 30.44 30.38 30.43 49,418 +0.00(+0.00%)
Sep 19, 2011 30.40 30.43 30.39 30.43 45,864 +0.05(+0.16%)
Sep 16, 2011 30.39 30.44 30.38 30.38 51,956 -0.02(-0.07%)
Sep 15, 2011 30.44 30.44 30.36 30.40 83,169 -0.02(-0.07%)
Sep 14, 2011 30.43 30.45 30.40 30.42 64,495 +0.00(+0.00%)
Sep 13, 2011 30.42 30.46 30.32 30.42 74,072 +0.02(+0.07%)
Sep 12, 2011 30.39 30.42 30.37 30.40 32,761 -0.02(-0.07%)
Sep 09, 2011 30.38 30.43 30.38 30.42 57,913 -0.02(-0.07%)
Sep 08, 2011 30.44 30.44 30.38 30.44 165,423 -0.02(-0.07%)
Sep 07, 2011 30.36 30.46 30.32 30.46 68,665 +0.13(+0.43%)
Sep 06, 2011 30.34 30.36 30.28 30.33 51,014 -0.03(-0.10%)
Sep 02, 2011 30.35 30.39 30.28 30.36 218,610 -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.