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

29.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.57 25.57 25.53 25.56 265,356 -0.01(-0.03%)
Mar 27, 2013 25.56 25.58 25.55 25.56 233,891 -0.00(-0.02%)
Mar 26, 2013 25.58 25.58 25.55 25.57 212,319 +0.01(+0.05%)
Mar 25, 2013 25.56 25.59 25.56 25.56 200,970 +0.00(+0.00%)
Mar 22, 2013 25.56 25.58 25.55 25.56 453,482 +0.00(+0.00%)
Mar 21, 2013 25.59 25.59 25.55 25.56 241,516 -0.03(-0.10%)
Mar 20, 2013 25.57 25.59 25.56 25.58 279,941 +0.01(+0.03%)
Mar 19, 2013 25.56 25.58 25.56 25.57 227,933 -0.02(-0.07%)
Mar 18, 2013 25.57 25.59 25.56 25.59 279,249 +0.01(+0.05%)
Mar 15, 2013 25.58 25.58 25.56 25.58 187,250 +0.02(+0.08%)
Mar 14, 2013 25.59 25.60 25.56 25.56 269,899 -0.03(-0.10%)
Mar 13, 2013 25.56 25.59 25.56 25.58 267,779 +0.03(+0.10%)
Mar 12, 2013 25.58 25.59 25.56 25.56 588,224 +0.00(+0.00%)
Mar 11, 2013 25.56 25.58 25.56 25.56 269,993 +0.00(+0.02%)
Mar 08, 2013 25.55 25.56 25.54 25.55 278,736 +0.00(+0.01%)
Mar 07, 2013 25.55 25.56 25.55 25.55 186,115 -0.02(-0.06%)
Mar 06, 2013 25.56 25.58 25.55 25.56 268,459 -0.01(-0.03%)
Mar 05, 2013 25.58 25.58 25.54 25.57 288,053 +0.02(+0.06%)
Mar 04, 2013 25.58 25.58 25.55 25.56 240,871 -0.03(-0.13%)
Mar 01, 2013 25.60 25.60 25.56 25.59 184,150 +0.01(+0.03%)
Feb 28, 2013 25.61 25.61 25.57 25.58 568,549 -0.02(-0.06%)
Feb 27, 2013 25.61 25.62 25.60 25.60 264,649 -0.02(-0.10%)
Feb 26, 2013 25.59 25.62 25.57 25.62 346,001 +0.01(+0.05%)
Feb 22, 2013 25.60 25.64 25.57 25.61 843,459 +0.01(+0.05%)
Feb 21, 2013 25.58 25.60 25.56 25.60 2,052,148 +0.02(+0.06%)
Feb 20, 2013 25.57 25.59 25.55 25.58 221,949 +0.03(+0.13%)
Feb 19, 2013 25.57 25.58 25.55 25.55 254,438 +0.00(+0.00%)
Feb 15, 2013 25.56 25.57 25.55 25.55 246,310 -0.02(-0.06%)
Feb 14, 2013 25.55 25.58 25.54 25.56 385,091 -0.02(-0.07%)
Feb 13, 2013 25.57 25.58 25.56 25.58 330,702 +0.00(+0.00%)
Feb 12, 2013 25.58 25.59 25.57 25.58 242,956 +0.00(+0.00%)
Feb 11, 2013 25.57 25.58 25.56 25.58 211,058 +0.01(+0.03%)
Feb 08, 2013 25.57 25.58 25.55 25.57 276,527 -0.01(-0.03%)
Feb 07, 2013 25.58 25.59 25.56 25.58 417,040 +0.00(+0.00%)
Feb 06, 2013 25.56 25.58 25.55 25.58 740,270 +0.03(+0.13%)
Feb 04, 2013 25.56 25.57 25.55 25.55 446,079 -0.02(-0.10%)
Feb 01, 2013 25.56 25.57 25.54 25.57 247,434 +0.01(+0.03%)
Jan 31, 2013 25.57 25.58 25.54 25.56 309,514 +0.00(+0.00%)
Jan 30, 2013 25.56 25.58 25.55 25.56 1,013,005 -0.01(-0.03%)
Jan 29, 2013 25.56 25.58 25.56 25.57 565,363 -0.01(-0.03%)
Jan 28, 2013 25.56 25.58 25.56 25.58 288,583 +0.02(+0.10%)
Jan 25, 2013 25.59 25.59 25.56 25.56 369,866 -0.03(-0.13%)
Jan 24, 2013 25.57 25.59 25.56 25.59 259,963 +0.02(+0.07%)
Jan 23, 2013 25.58 25.58 25.55 25.57 469,955 +0.00(+0.00%)
Jan 22, 2013 25.57 25.58 25.56 25.57 413,341 +0.02(+0.06%)
Jan 18, 2013 25.54 25.57 25.54 25.56 397,080 +0.01(+0.03%)
Jan 17, 2013 25.57 25.57 25.55 25.55 222,274 -0.02(-0.10%)
Jan 16, 2013 25.56 25.57 25.55 25.57 440,710 +0.02(+0.06%)
Jan 15, 2013 25.57 25.58 25.55 25.56 238,665 +0.00(+0.00%)
Jan 14, 2013 25.56 25.59 25.56 25.56 303,018 -0.04(-0.16%)
Jan 11, 2013 25.59 25.60 25.56 25.60 250,405 +0.01(+0.04%)
Jan 10, 2013 25.59 25.59 25.56 25.59 506,816 +0.01(+0.03%)
Jan 09, 2013 25.57 25.59 25.55 25.58 284,325 +0.02(+0.06%)
Jan 08, 2013 25.56 25.59 25.55 25.56 294,132 -0.01(-0.03%)
Jan 07, 2013 25.56 25.58 25.53 25.57 270,541 +0.03(+0.13%)
Jan 04, 2013 25.56 25.57 25.54 25.54 354,790 -0.03(-0.13%)
Jan 03, 2013 25.55 25.58 25.55 25.57 403,462 -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.