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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.02 25.02 25.00 25.01 405,097 -0.01(-0.03%)
Jul 30, 2014 25.01 25.04 25.00 25.02 914,544 -0.01(-0.03%)
Jul 29, 2014 25.03 25.04 25.01 25.03 424,365 +0.02(+0.06%)
Jul 28, 2014 25.02 25.03 25.01 25.01 463,702 +0.00(+0.00%)
Jul 25, 2014 25.03 25.03 25.01 25.01 353,344 +0.00(+0.00%)
Jul 24, 2014 25.03 25.04 25.01 25.01 274,256 -0.02(-0.10%)
Jul 23, 2014 25.05 25.05 25.03 25.04 319,752 +0.01(+0.03%)
Jul 22, 2014 25.03 25.04 25.02 25.03 321,754 +0.01(+0.03%)
Jul 21, 2014 25.01 25.04 25.01 25.02 312,695 -0.01(-0.03%)
Jul 18, 2014 25.02 25.05 25.02 25.03 283,439 -0.01(-0.03%)
Jul 17, 2014 25.02 25.04 25.01 25.04 362,921 +0.02(+0.07%)
Jul 16, 2014 25.02 25.03 25.02 25.02 339,419 +0.00(+0.00%)
Jul 15, 2014 25.05 25.05 25.02 25.02 306,527 -0.02(-0.07%)
Jul 14, 2014 25.04 25.05 25.02 25.04 272,511 +0.01(+0.03%)
Jul 11, 2014 25.04 25.05 25.02 25.03 431,960 +0.02(+0.06%)
Jul 10, 2014 25.03 25.05 25.01 25.01 347,136 -0.02(-0.06%)
Jul 09, 2014 25.01 25.03 25.00 25.03 478,231 +0.01(+0.03%)
Jul 08, 2014 25.02 25.03 25.01 25.02 2,287,959 +0.00(+0.00%)
Jul 07, 2014 25.01 25.02 25.01 25.02 379,735 +0.00(+0.00%)
Jul 03, 2014 25.02 25.02 25.02 25.02 331,436 -0.02(-0.07%)
Jul 02, 2014 25.04 25.04 25.02 25.04 420,002 +0.02(+0.07%)
Jul 01, 2014 25.05 25.05 25.02 25.02 811,482 -0.02(-0.10%)
Jun 30, 2014 25.05 25.05 25.03 25.05 418,490 +0.01(+0.03%)
Jun 27, 2014 25.03 25.05 25.02 25.04 563,152 +0.02(+0.06%)
Jun 26, 2014 25.03 25.04 25.01 25.02 413,044 -0.01(-0.03%)
Jun 25, 2014 25.02 25.04 25.01 25.03 532,105 +0.01(+0.03%)
Jun 24, 2014 25.00 25.02 24.99 25.02 739,626 +0.03(+0.13%)
Jun 23, 2014 25.01 25.01 24.99 24.99 624,981 -0.02(-0.10%)
Jun 20, 2014 25.02 25.02 25.00 25.01 516,803 +0.00(+0.00%)
Jun 19, 2014 25.01 25.02 25.00 25.01 444,471 +0.01(+0.03%)
Jun 18, 2014 25.00 25.01 24.99 25.01 365,165 +0.02(+0.06%)
Jun 17, 2014 25.01 25.01 24.99 24.99 434,870 -0.02(-0.10%)
Jun 16, 2014 25.01 25.02 25.01 25.01 321,353 +0.00(+0.00%)
Jun 13, 2014 25.01 25.02 25.01 25.01 253,678 -0.02(-0.06%)
Jun 12, 2014 25.00 25.04 25.00 25.03 1,548,685 +0.02(+0.10%)
Jun 11, 2014 24.99 25.01 24.99 25.01 1,102,631 +0.02(+0.06%)
Jun 10, 2014 25.02 25.02 24.99 24.99 567,536 -0.02(-0.10%)
Jun 06, 2014 25.01 25.03 25.01 25.01 4,342,127 +0.00(+0.00%)
Jun 05, 2014 25.01 25.02 25.01 25.01 1,646,538 -0.01(-0.03%)
Jun 04, 2014 25.02 25.04 25.01 25.02 545,930 -0.01(-0.03%)
Jun 03, 2014 25.02 25.04 25.02 25.03 483,103 +0.01(+0.03%)
Jun 02, 2014 25.06 25.06 25.02 25.02 396,706 -0.03(-0.14%)
May 30, 2014 25.03 25.06 25.03 25.06 480,957 +0.01(+0.03%)
May 29, 2014 25.02 25.06 25.02 25.05 623,626 +0.00(+0.00%)
May 28, 2014 25.04 25.06 25.02 25.05 274,774 +0.03(+0.13%)
May 27, 2014 25.05 25.05 25.01 25.02 636,777 -0.02(-0.10%)
May 23, 2014 25.05 25.04 25.04 25.04 792,551 +0.01(+0.03%)
May 22, 2014 25.01 25.04 25.01 25.03 115,188 +0.01(+0.03%)
May 21, 2014 25.03 25.04 25.02 25.02 428,291 +0.00(+0.00%)
May 20, 2014 25.04 25.04 25.02 25.02 290,984 -0.02(-0.06%)
May 19, 2014 25.03 25.04 25.02 25.04 419,039 +0.02(+0.10%)
May 16, 2014 25.02 25.03 25.02 25.02 511,238 +0.00(+0.00%)
May 15, 2014 25.02 25.04 25.01 25.02 618,312 -0.02(-0.06%)
May 14, 2014 25.00 25.03 25.00 25.03 746,319 +0.02(+0.10%)
May 13, 2014 25.00 25.01 24.98 25.01 566,455 +0.00(+0.00%)
May 12, 2014 24.99 25.01 24.98 25.01 475,277 +0.00(+0.00%)
May 09, 2014 24.99 25.01 24.98 25.01 642,183 +0.02(+0.10%)
May 08, 2014 25.00 25.00 24.98 24.98 1,298,060 -0.02(-0.06%)
May 07, 2014 24.99 25.01 24.97 25.00 1,527,148 +0.01(+0.03%)
May 06, 2014 24.97 24.99 24.97 24.99 781,589 +0.02(+0.07%)
May 05, 2014 24.97 24.99 24.97 24.97 831,096 +0.00(+0.00%)
May 02, 2014 25.00 25.00 24.97 24.97 1,027,900 -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.