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

31.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.37 30.41 30.37 30.38 763,421 +0.00(+0.00%)
Jan 28, 2016 30.34 30.38 30.34 30.38 437,275 +0.04(+0.13%)
Jan 27, 2016 30.35 30.36 30.33 30.34 568,956 -0.04(-0.12%)
Jan 26, 2016 30.40 30.40 30.36 30.38 1,073,439 +0.00(+0.02%)
Jan 25, 2016 30.37 30.39 30.33 30.37 507,350 +0.01(+0.03%)
Jan 22, 2016 30.35 30.41 30.32 30.36 4,881,289 +0.00(+0.00%)
Jan 21, 2016 30.36 30.41 30.34 30.36 1,053,463 +0.01(+0.03%)
Jan 20, 2016 30.40 30.46 30.33 30.35 1,987,209 -0.09(-0.30%)
Jan 19, 2016 30.44 30.47 30.40 30.44 1,978,426 +0.02(+0.07%)
Jan 15, 2016 30.46 30.42 30.42 30.42 1,206,100 -0.02(-0.07%)
Jan 14, 2016 30.47 30.48 30.43 30.44 564,299 -0.01(-0.03%)
Jan 13, 2016 30.42 30.46 30.42 30.45 744,441 +0.00(+0.00%)
Jan 12, 2016 30.45 30.47 30.42 30.45 767,753 +0.00(+0.00%)
Jan 11, 2016 30.42 30.46 30.40 30.45 1,687,840 +0.03(+0.10%)
Jan 08, 2016 30.42 30.46 30.39 30.42 2,820,984 -0.03(-0.10%)
Jan 07, 2016 30.44 30.45 30.42 30.45 653,928 +0.01(+0.03%)
Jan 06, 2016 30.42 30.45 30.41 30.44 607,331 +0.03(+0.10%)
Jan 05, 2016 30.40 30.45 30.38 30.41 2,529,152 +0.01(+0.03%)
Jan 04, 2016 30.42 30.43 30.34 30.40 744,886 +0.00(+0.00%)
Dec 31, 2015 30.38 30.40 30.40 30.40 411,100 +0.02(+0.07%)
Dec 30, 2015 30.36 30.38 30.32 30.38 485,547 +0.03(+0.10%)
Dec 29, 2015 30.39 30.39 30.35 30.35 488,566 -0.04(-0.15%)
Dec 28, 2015 30.41 30.41 30.37 30.39 689,058 -0.03(-0.08%)
Dec 24, 2015 30.41 30.42 30.42 30.42 418,300 +0.01(+0.03%)
Dec 23, 2015 30.40 30.43 30.39 30.41 541,366 -0.03(-0.10%)
Dec 22, 2015 30.40 30.45 30.40 30.44 734,490 +0.00(+0.00%)
Dec 21, 2015 30.41 30.44 30.40 30.44 426,659 +0.02(+0.07%)
Dec 18, 2015 30.37 30.44 30.37 30.42 7,444,020 +0.03(+0.10%)
Dec 17, 2015 30.38 30.41 30.36 30.39 892,099 +0.00(+0.00%)
Dec 16, 2015 30.42 30.45 30.39 30.39 511,903 -0.07(-0.23%)
Dec 15, 2015 30.40 30.49 30.40 30.46 639,005 -0.05(-0.16%)
Dec 14, 2015 30.47 30.51 30.45 30.51 608,152 +0.01(+0.03%)
Dec 11, 2015 30.46 30.51 30.44 30.50 373,568 +0.03(+0.10%)
Dec 10, 2015 30.46 30.49 30.45 30.47 836,402 -0.01(-0.03%)
Dec 09, 2015 30.46 30.49 30.44 30.48 482,273 -0.01(-0.03%)
Dec 08, 2015 30.48 30.51 30.47 30.49 349,939 -0.02(-0.07%)
Dec 07, 2015 30.49 30.53 30.45 30.51 1,301,341 +0.00(+0.00%)
Dec 04, 2015 30.49 30.53 30.49 30.51 460,799 -0.01(-0.03%)
Dec 03, 2015 30.52 30.54 30.48 30.52 754,986 -0.04(-0.13%)
Dec 02, 2015 30.51 30.56 30.49 30.56 1,051,290 +0.00(+0.00%)
Dec 01, 2015 30.50 30.56 30.50 30.56 1,547,716 -0.01(-0.03%)
Nov 30, 2015 30.56 30.58 30.53 30.57 5,991,413 +0.02(+0.07%)
Nov 27, 2015 30.52 30.55 30.52 30.55 251,551 +0.01(+0.03%)
Nov 25, 2015 30.54 30.54 30.54 30.54 341,000 +0.02(+0.07%)
Nov 24, 2015 30.52 30.54 30.49 30.52 371,546 -0.01(-0.03%)
Nov 23, 2015 30.52 30.53 30.50 30.53 424,212 +0.00(+0.00%)
Nov 20, 2015 30.50 30.53 30.49 30.53 399,351 +0.04(+0.13%)
Nov 19, 2015 30.48 30.52 30.48 30.49 317,581 +0.00(+0.00%)
Nov 18, 2015 30.52 30.52 30.49 30.49 428,050 -0.03(-0.10%)
Nov 17, 2015 30.52 30.54 30.48 30.52 415,771 -0.01(-0.03%)
Nov 16, 2015 30.51 30.53 30.50 30.53 245,956 +0.04(+0.13%)
Nov 13, 2015 30.51 30.54 30.49 30.49 719,682 -0.04(-0.13%)
Nov 12, 2015 30.53 30.53 30.49 30.53 392,178 +0.01(+0.03%)
Nov 11, 2015 30.48 30.53 30.48 30.52 280,142 +0.02(+0.07%)
Nov 10, 2015 30.48 30.52 30.46 30.50 361,571 +0.02(+0.07%)
Nov 09, 2015 30.47 30.50 30.44 30.48 285,059 -0.01(-0.03%)
Nov 06, 2015 30.48 30.52 30.45 30.49 593,481 -0.02(-0.07%)
Nov 05, 2015 30.52 30.54 30.50 30.51 281,930 -0.01(-0.03%)
Nov 04, 2015 30.54 30.55 30.50 30.52 370,843 -0.03(-0.10%)
Nov 03, 2015 30.52 30.56 30.50 30.55 1,120,860 +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.