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

30.96 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.71 30.74 30.70 30.74 1,068,653 +0.03(+0.10%)
Feb 26, 2015 30.75 30.75 30.71 30.71 1,014,792 -0.03(-0.10%)
Feb 25, 2015 30.74 30.76 30.72 30.74 3,601,704 +0.01(+0.03%)
Feb 24, 2015 30.70 30.79 30.69 30.73 12,888,033 +0.04(+0.13%)
Feb 23, 2015 30.62 30.69 30.62 30.69 368,107 +0.04(+0.13%)
Feb 20, 2015 30.65 30.69 30.65 30.65 704,964 +0.00(+0.00%)
Feb 19, 2015 30.64 30.66 30.62 30.65 448,485 +0.03(+0.10%)
Feb 18, 2015 30.61 30.65 30.60 30.62 643,636 +0.00(+0.00%)
Feb 17, 2015 30.64 30.69 30.61 30.62 564,151 -0.02(-0.07%)
Feb 13, 2015 30.62 30.64 30.64 30.64 567,000 -0.02(-0.07%)
Feb 12, 2015 30.61 30.66 30.61 30.66 344,364 +0.03(+0.10%)
Feb 11, 2015 30.63 30.64 30.61 30.63 314,329 +0.02(+0.07%)
Feb 10, 2015 30.62 30.66 30.60 30.61 738,060 -0.03(-0.10%)
Feb 09, 2015 30.60 30.66 30.60 30.64 359,068 +0.03(+0.10%)
Feb 06, 2015 30.67 30.67 30.61 30.61 1,547,980 -0.10(-0.33%)
Feb 05, 2015 30.70 30.71 30.66 30.71 518,177 +0.04(+0.13%)
Feb 04, 2015 30.67 30.70 30.65 30.67 225,349 -0.02(-0.07%)
Feb 03, 2015 30.70 30.70 30.67 30.69 330,211 -0.02(-0.07%)
Feb 02, 2015 30.71 30.71 30.67 30.71 259,437 +0.01(+0.03%)
Jan 30, 2015 30.71 30.73 30.69 30.70 753,634 +0.01(+0.03%)
Jan 29, 2015 30.69 30.71 30.67 30.69 543,878 -0.02(-0.07%)
Jan 28, 2015 30.67 30.73 30.67 30.71 1,059,341 +0.03(+0.10%)
Jan 27, 2015 30.67 30.69 30.66 30.68 1,930,554 +0.03(+0.10%)
Jan 26, 2015 30.68 30.68 30.64 30.65 374,588 -0.02(-0.07%)
Jan 23, 2015 30.64 30.67 30.63 30.67 310,422 +0.04(+0.13%)
Jan 22, 2015 30.66 30.68 30.62 30.63 513,922 -0.03(-0.10%)
Jan 21, 2015 30.66 30.67 30.63 30.66 498,302 +0.04(+0.13%)
Jan 20, 2015 30.63 30.67 30.60 30.62 1,413,971 +0.01(+0.03%)
Jan 16, 2015 30.65 30.67 30.61 30.61 2,911,982 -0.04(-0.13%)
Jan 15, 2015 30.65 30.68 30.63 30.65 385,744 +0.02(+0.07%)
Jan 14, 2015 30.65 30.66 30.62 30.63 301,931 -0.01(-0.03%)
Jan 13, 2015 30.63 30.65 30.63 30.64 228,769 +0.03(+0.10%)
Jan 12, 2015 30.63 30.65 30.60 30.61 419,604 -0.01(-0.03%)
Jan 09, 2015 30.58 30.62 30.57 30.62 404,990 +0.02(+0.07%)
Jan 08, 2015 30.57 30.60 30.54 30.60 431,515 +0.05(+0.16%)
Jan 07, 2015 30.54 30.59 30.54 30.55 960,127 +0.02(+0.07%)
Jan 06, 2015 30.55 30.58 30.53 30.53 627,510 +0.00(+0.00%)
Jan 05, 2015 30.57 30.60 30.53 30.53 487,202 -0.04(-0.13%)
Jan 02, 2015 30.55 30.58 30.55 30.57 235,882 -0.01(-0.02%)
Dec 31, 2014 30.52 30.58 30.58 30.58 633,300 +0.02(+0.05%)
Dec 30, 2014 30.55 30.57 30.52 30.56 499,645 +0.01(+0.03%)
Dec 29, 2014 30.54 30.55 30.50 30.55 476,296 -0.03(-0.10%)
Dec 26, 2014 30.57 30.59 30.53 30.58 482,049 +0.00(+0.00%)
Dec 24, 2014 30.55 30.58 30.58 30.58 477,600 +0.04(+0.13%)
Dec 23, 2014 30.58 30.58 30.53 30.54 367,116 -0.05(-0.16%)
Dec 22, 2014 30.55 30.60 30.55 30.59 496,433 +0.03(+0.10%)
Dec 19, 2014 30.58 30.63 30.53 30.56 558,897 -0.04(-0.13%)
Dec 18, 2014 30.57 30.61 30.57 30.60 467,748 +0.01(+0.03%)
Dec 17, 2014 30.65 30.66 30.58 30.59 359,807 +0.00(+0.00%)
Dec 16, 2014 30.58 30.61 30.56 30.59 824,216 +0.02(+0.07%)
Dec 15, 2014 30.61 30.64 30.56 30.57 596,312 -0.02(-0.07%)
Dec 12, 2014 30.59 30.63 30.57 30.59 587,144 -0.03(-0.10%)
Dec 11, 2014 30.61 30.63 30.58 30.62 397,740 +0.04(+0.13%)
Dec 10, 2014 30.61 30.62 30.58 30.58 1,068,307 -0.02(-0.07%)
Dec 09, 2014 30.60 30.63 30.58 30.60 721,617 +0.00(+0.00%)
Dec 08, 2014 30.61 30.63 30.59 30.60 575,286 -0.01(-0.03%)
Dec 05, 2014 30.65 30.65 30.61 30.61 230,447 -0.06(-0.20%)
Dec 04, 2014 30.67 30.68 30.64 30.67 729,942 +0.02(+0.07%)
Dec 03, 2014 30.67 30.69 30.65 30.65 477,206 -0.03(-0.10%)
Dec 02, 2014 30.68 30.71 30.67 30.68 423,072 -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.