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

29.39 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.64 25.75 25.62 25.62 105,959 -0.11(-0.43%)
Dec 29, 2011 25.62 25.74 25.62 25.73 204,105 +0.00(+0.00%)
Dec 28, 2011 25.71 25.73 25.57 25.73 581,464 +0.04(+0.17%)
Dec 27, 2011 25.63 25.74 25.63 25.69 62,894 -0.03(-0.10%)
Dec 23, 2011 25.71 25.71 25.67 25.71 70,736 +0.05(+0.20%)
Dec 21, 2011 25.64 25.68 25.62 25.66 105,526 -0.02(-0.07%)
Dec 20, 2011 25.63 25.70 25.63 25.68 63,647 +0.00(+0.00%)
Dec 19, 2011 25.65 25.69 25.63 25.68 79,231 +0.06(+0.23%)
Dec 16, 2011 25.65 25.69 25.62 25.62 51,580 -0.07(-0.26%)
Dec 15, 2011 25.63 25.70 25.62 25.69 84,879 +0.00(+0.00%)
Dec 14, 2011 25.63 25.69 25.60 25.69 87,300 +0.06(+0.23%)
Dec 13, 2011 25.63 25.68 25.62 25.63 55,461 +0.00(+0.00%)
Dec 12, 2011 25.66 25.71 25.60 25.63 191,488 -0.07(-0.27%)
Dec 09, 2011 25.66 25.72 25.65 25.69 97,642 +0.03(+0.10%)
Dec 08, 2011 25.63 25.67 25.60 25.67 72,669 +0.02(+0.08%)
Dec 07, 2011 25.70 25.70 25.63 25.65 45,010 +0.01(+0.05%)
Dec 06, 2011 25.65 25.69 25.62 25.63 59,263 -0.03(-0.10%)
Dec 05, 2011 25.68 25.70 25.65 25.66 76,708 +0.02(+0.07%)
Dec 02, 2011 25.60 25.67 25.57 25.64 236,797 +0.00(+0.00%)
Dec 01, 2011 25.58 25.65 25.58 25.64 79,080 -0.02(-0.07%)
Nov 30, 2011 25.58 25.68 25.56 25.66 137,906 +0.10(+0.40%)
Nov 29, 2011 25.57 25.62 25.53 25.56 507,545 -0.03(-0.13%)
Nov 28, 2011 25.59 25.65 25.58 25.59 217,812 -0.02(-0.07%)
Nov 25, 2011 25.64 25.64 25.55 25.61 75,288 +0.06(+0.23%)
Nov 23, 2011 25.59 25.61 25.55 25.55 149,294 -0.03(-0.10%)
Nov 22, 2011 25.63 25.65 25.57 25.57 186,420 -0.08(-0.30%)
Nov 21, 2011 25.66 25.66 25.60 25.65 152,786 -0.04(-0.17%)
Nov 18, 2011 25.69 25.70 25.64 25.69 79,778 +0.01(+0.03%)
Nov 17, 2011 25.69 25.70 25.61 25.69 195,898 -0.01(-0.03%)
Nov 16, 2011 25.71 25.75 25.67 25.69 139,882 +0.00(+0.00%)
Nov 15, 2011 25.73 25.80 25.66 25.69 167,616 -0.03(-0.10%)
Nov 14, 2011 25.76 25.80 25.68 25.72 220,473 -0.07(-0.26%)
Nov 11, 2011 25.76 25.79 25.72 25.79 109,189 +0.02(+0.10%)
Nov 10, 2011 25.79 25.80 25.74 25.76 89,953 +0.00(+0.00%)
Nov 09, 2011 25.79 25.79 25.72 25.76 104,317 -0.01(-0.03%)
Nov 08, 2011 25.80 25.80 25.77 25.77 106,574 -0.03(-0.10%)
Nov 07, 2011 25.81 25.85 25.75 25.80 139,440 -0.06(-0.23%)
Nov 04, 2011 25.82 25.87 25.79 25.86 126,327 +0.01(+0.02%)
Nov 03, 2011 25.86 25.88 25.82 25.85 141,842 -0.02(-0.09%)
Nov 02, 2011 25.80 25.88 25.80 25.87 93,015 +0.06(+0.23%)
Nov 01, 2011 25.77 25.81 25.75 25.81 179,719 -0.03(-0.13%)
Oct 31, 2011 25.81 25.89 25.81 25.85 175,902 +0.02(+0.07%)
Oct 28, 2011 25.86 25.90 25.81 25.83 138,896 -0.05(-0.20%)
Oct 27, 2011 25.86 25.92 25.79 25.88 184,349 +0.10(+0.40%)
Oct 26, 2011 25.82 25.83 25.78 25.78 35,202 -0.05(-0.20%)
Oct 25, 2011 25.76 25.85 25.76 25.83 100,077 +0.03(+0.13%)
Oct 24, 2011 25.81 25.81 25.75 25.80 97,110 +0.04(+0.17%)
Oct 21, 2011 25.82 25.82 25.75 25.75 80,540 -0.02(-0.07%)
Oct 20, 2011 25.77 25.81 25.73 25.77 73,865 +0.03(+0.10%)
Oct 19, 2011 25.73 25.79 25.71 25.75 109,605 +0.02(+0.07%)
Oct 18, 2011 25.76 25.76 25.70 25.73 52,675 -0.01(-0.03%)
Oct 17, 2011 25.75 25.78 25.73 25.74 71,018 +0.02(+0.07%)
Oct 14, 2011 25.80 25.80 25.72 25.72 98,623 -0.04(-0.16%)
Oct 13, 2011 25.75 25.89 25.72 25.76 76,901 -0.02(-0.07%)
Oct 12, 2011 25.75 25.78 25.66 25.78 87,357 +0.09(+0.36%)
Oct 11, 2011 25.68 25.77 25.68 25.69 64,457 -0.06(-0.23%)
Oct 10, 2011 25.69 25.77 25.65 25.75 243,918 +0.04(+0.15%)
Oct 07, 2011 25.67 25.79 25.61 25.71 411,999 -0.03(-0.12%)
Oct 06, 2011 25.65 25.74 25.65 25.74 183,983 +0.04(+0.17%)
Oct 05, 2011 25.58 25.69 25.58 25.69 75,816 +0.05(+0.18%)
Oct 04, 2011 25.72 25.72 25.60 25.65 32,876 -0.09(-0.34%)
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.