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

31.27 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.81 30.85 30.79 30.80 473,072 -0.00(-0.01%)
Nov 29, 2012 30.82 30.84 30.78 30.80 169,437 -0.01(-0.02%)
Nov 28, 2012 30.79 30.82 30.75 30.81 173,623 -0.01(-0.03%)
Nov 27, 2012 30.80 30.83 30.78 30.82 212,450 +0.01(+0.03%)
Nov 26, 2012 30.78 30.81 30.76 30.81 272,691 +0.04(+0.13%)
Nov 23, 2012 30.77 30.77 30.68 30.77 104,186 +0.03(+0.10%)
Nov 21, 2012 30.74 30.78 30.72 30.74 229,283 +0.02(+0.06%)
Nov 20, 2012 30.73 30.78 30.71 30.72 191,539 -0.03(-0.10%)
Nov 19, 2012 30.71 30.80 30.71 30.75 140,376 +0.02(+0.08%)
Nov 16, 2012 30.74 30.75 30.69 30.73 203,142 +0.01(+0.02%)
Nov 15, 2012 30.71 30.77 30.68 30.72 522,768 -0.05(-0.16%)
Nov 14, 2012 30.77 30.79 30.72 30.77 243,299 +0.05(+0.16%)
Nov 13, 2012 30.81 30.84 30.72 30.72 380,589 -0.12(-0.39%)
Nov 12, 2012 30.82 30.84 30.77 30.84 129,694 +0.04(+0.13%)
Nov 09, 2012 30.80 30.84 30.79 30.80 135,756 -0.04(-0.13%)
Nov 08, 2012 30.82 30.84 30.80 30.84 314,238 +0.06(+0.19%)
Nov 07, 2012 30.82 30.85 30.78 30.78 175,099 -0.05(-0.16%)
Nov 06, 2012 30.82 30.85 30.81 30.83 174,387 -0.01(-0.03%)
Nov 05, 2012 30.81 30.85 30.80 30.84 194,354 +0.01(+0.03%)
Nov 02, 2012 30.81 30.90 30.80 30.83 246,582 -0.02(-0.06%)
Nov 01, 2012 30.83 30.85 30.81 30.85 173,357 -0.02(-0.06%)
Oct 31, 2012 30.81 30.88 30.79 30.87 300,947 +0.03(+0.10%)
Oct 26, 2012 30.80 30.84 30.84 30.84 134,000 +0.01(+0.03%)
Oct 25, 2012 30.84 30.84 30.80 30.83 172,339 -0.01(-0.03%)
Oct 24, 2012 30.83 30.85 30.80 30.84 212,425 +0.03(+0.10%)
Oct 23, 2012 30.83 30.83 30.81 30.81 333,085 -0.01(-0.03%)
Oct 19, 2012 30.85 30.85 30.81 30.82 165,549 +0.00(+0.00%)
Oct 18, 2012 30.80 30.84 30.80 30.82 187,450 -0.02(-0.07%)
Oct 17, 2012 30.81 30.85 30.80 30.84 152,263 +0.02(+0.06%)
Oct 16, 2012 30.83 30.85 30.81 30.82 140,662 -0.01(-0.03%)
Oct 15, 2012 30.82 30.84 30.80 30.83 172,062 +0.02(+0.06%)
Oct 12, 2012 30.82 30.83 30.81 30.81 154,802 -0.01(-0.03%)
Oct 11, 2012 30.82 30.83 30.81 30.82 234,737 +0.00(+0.00%)
Oct 10, 2012 30.82 30.83 30.81 30.82 856,170 +0.01(+0.03%)
Oct 09, 2012 30.82 30.84 30.81 30.81 175,036 -0.04(-0.13%)
Oct 08, 2012 30.84 30.85 30.82 30.85 177,854 +0.01(+0.03%)
Oct 05, 2012 30.81 30.85 30.81 30.84 111,462 +0.00(+0.00%)
Oct 04, 2012 30.83 30.84 30.77 30.84 201,844 +0.02(+0.06%)
Oct 03, 2012 30.84 30.84 30.78 30.82 8,559,551 +0.01(+0.03%)
Oct 02, 2012 30.81 30.83 30.79 30.81 114,711 +0.00(+0.00%)
Oct 01, 2012 30.81 30.83 30.79 30.81 211,878 -0.03(-0.10%)
Sep 28, 2012 30.81 30.84 30.78 30.84 117,706 +0.01(+0.03%)
Sep 27, 2012 30.77 30.83 30.77 30.83 217,660 +0.03(+0.10%)
Sep 26, 2012 30.79 30.80 30.77 30.80 192,469 -0.02(-0.06%)
Sep 25, 2012 30.80 30.82 30.79 30.82 279,369 +0.02(+0.06%)
Sep 24, 2012 30.78 30.82 30.77 30.80 167,193 +0.00(+0.00%)
Sep 21, 2012 30.79 30.80 30.77 30.80 173,800 +0.02(+0.06%)
Sep 20, 2012 30.75 30.79 30.75 30.78 145,557 +0.00(+0.00%)
Sep 19, 2012 30.77 30.80 30.77 30.78 225,024 +0.02(+0.07%)
Sep 18, 2012 30.74 30.80 30.74 30.76 370,941 +0.00(+0.00%)
Sep 17, 2012 30.72 30.78 30.72 30.76 125,817 -0.03(-0.10%)
Sep 14, 2012 30.79 30.80 30.76 30.79 110,712 +0.02(+0.07%)
Sep 13, 2012 30.77 30.80 30.75 30.77 117,462 +0.03(+0.10%)
Sep 12, 2012 30.71 30.77 30.70 30.74 240,463 +0.05(+0.16%)
Sep 11, 2012 30.70 30.75 30.69 30.69 246,542 -0.05(-0.16%)
Sep 10, 2012 30.71 30.74 30.69 30.74 176,774 +0.02(+0.07%)
Sep 07, 2012 30.70 30.72 30.69 30.72 155,483 +0.06(+0.20%)
Sep 06, 2012 30.71 30.72 30.65 30.66 163,832 -0.06(-0.20%)
Sep 05, 2012 30.69 30.73 30.68 30.72 215,250 -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.