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

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.82 30.86 30.82 30.85 390,627 +0.01(+0.03%)
May 29, 2014 30.81 30.85 30.81 30.84 506,501 +0.00(+0.00%)
May 28, 2014 30.83 30.85 30.80 30.84 223,168 +0.04(+0.13%)
May 27, 2014 30.84 30.84 30.79 30.80 517,182 -0.03(-0.10%)
May 23, 2014 30.84 30.83 30.83 30.83 643,700 +0.01(+0.03%)
May 22, 2014 30.79 30.83 30.79 30.82 93,555 +0.01(+0.03%)
May 21, 2014 30.82 30.83 30.80 30.81 347,853 +0.00(+0.00%)
May 20, 2014 30.83 30.83 30.81 30.81 236,334 -0.02(-0.06%)
May 19, 2014 30.82 30.83 30.80 30.83 340,338 +0.03(+0.10%)
May 16, 2014 30.81 30.82 30.80 30.80 415,221 +0.00(+0.00%)
May 15, 2014 30.81 30.83 30.79 30.80 502,185 -0.02(-0.06%)
May 14, 2014 30.78 30.82 30.78 30.82 606,151 +0.03(+0.10%)
May 13, 2014 30.78 30.79 30.76 30.79 460,068 +0.00(+0.00%)
May 12, 2014 30.77 30.79 30.76 30.79 386,014 +0.00(+0.00%)
May 09, 2014 30.77 30.79 30.76 30.79 521,573 +0.03(+0.10%)
May 08, 2014 30.78 30.79 30.76 30.76 1,054,268 -0.02(-0.06%)
May 07, 2014 30.77 30.79 30.75 30.78 1,240,330 +0.01(+0.03%)
May 06, 2014 30.74 30.77 30.74 30.77 634,797 +0.02(+0.07%)
May 05, 2014 30.74 30.77 30.74 30.75 675,006 +0.00(+0.00%)
May 02, 2014 30.78 30.78 30.74 30.75 834,847 -0.02(-0.06%)
May 01, 2014 30.78 30.78 30.75 30.77 777,734 -0.02(-0.06%)
Apr 30, 2014 30.80 30.80 30.77 30.79 880,549 +0.01(+0.02%)
Apr 29, 2014 30.78 30.80 30.77 30.79 443,226 -0.01(-0.02%)
Apr 28, 2014 30.77 30.79 30.77 30.79 286,998 +0.02(+0.07%)
Apr 25, 2014 30.77 30.79 30.75 30.77 579,387 -0.01(-0.03%)
Apr 24, 2014 30.77 30.79 30.76 30.78 318,271 +0.00(+0.00%)
Apr 23, 2014 30.79 30.79 30.78 30.78 389,627 -0.01(-0.03%)
Apr 22, 2014 30.77 30.80 30.77 30.79 905,306 +0.01(+0.03%)
Apr 21, 2014 30.76 30.80 30.76 30.78 371,340 +0.00(+0.00%)
Apr 17, 2014 30.79 30.78 30.78 30.78 686,400 -0.01(-0.03%)
Apr 16, 2014 30.79 30.80 30.78 30.79 661,453 -0.01(-0.03%)
Apr 15, 2014 30.79 30.80 30.77 30.80 290,233 +0.02(+0.06%)
Apr 14, 2014 30.79 30.81 30.77 30.78 589,196 -0.02(-0.06%)
Apr 11, 2014 30.79 30.80 30.77 30.80 388,748 -0.01(-0.03%)
Apr 10, 2014 30.78 30.81 30.76 30.81 499,280 +0.04(+0.13%)
Apr 09, 2014 30.74 30.78 30.74 30.77 594,571 +0.00(+0.00%)
Apr 08, 2014 30.74 30.77 30.74 30.77 515,851 +0.01(+0.03%)
Apr 07, 2014 30.73 30.77 30.73 30.76 361,348 +0.02(+0.07%)
Apr 04, 2014 30.72 30.75 30.72 30.74 564,623 +0.04(+0.11%)
Apr 03, 2014 30.69 30.73 30.69 30.70 301,299 +0.00(+0.02%)
Apr 02, 2014 30.71 30.74 30.69 30.70 311,452 -0.02(-0.07%)
Apr 01, 2014 30.73 30.76 30.71 30.72 1,026,601 -0.04(-0.13%)
Mar 31, 2014 30.73 30.77 30.73 30.76 747,355 +0.01(+0.03%)
Mar 28, 2014 30.76 30.76 30.74 30.75 346,742 +0.01(+0.03%)
Mar 27, 2014 30.75 30.76 30.73 30.74 454,233 +0.00(+0.00%)
Mar 26, 2014 30.72 30.75 30.72 30.74 301,942 -0.01(-0.03%)
Mar 25, 2014 30.74 30.76 30.73 30.75 540,543 +0.01(+0.03%)
Mar 24, 2014 30.71 30.74 30.70 30.74 473,271 +0.01(+0.03%)
Mar 21, 2014 30.73 30.73 30.70 30.73 269,335 +0.02(+0.07%)
Mar 20, 2014 30.70 30.74 30.68 30.71 673,923 +0.01(+0.03%)
Mar 19, 2014 30.73 30.76 30.68 30.70 921,318 -0.04(-0.13%)
Mar 18, 2014 30.75 30.76 30.73 30.74 821,297 -0.01(-0.03%)
Mar 17, 2014 30.77 30.77 30.74 30.75 541,405 -0.01(-0.03%)
Mar 14, 2014 30.78 30.78 30.74 30.76 847,770 -0.02(-0.06%)
Mar 13, 2014 30.73 30.79 30.72 30.78 4,250,780 +0.03(+0.10%)
Mar 12, 2014 30.76 30.76 30.74 30.75 452,347 +0.00(+0.00%)
Mar 11, 2014 30.75 30.78 30.72 30.75 1,659,273 +0.00(+0.00%)
Mar 10, 2014 30.74 30.75 30.73 30.75 316,509 +0.02(+0.07%)
Mar 07, 2014 30.74 30.76 30.73 30.73 357,954 -0.04(-0.13%)
Mar 06, 2014 30.74 30.78 30.74 30.77 890,935 +0.02(+0.07%)
Mar 05, 2014 30.77 30.77 30.74 30.75 404,963 +0.00(+0.00%)
Mar 04, 2014 30.76 30.77 30.75 30.75 355,502 +0.00(+0.00%)
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.