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

30.25 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.53 25.53 25.48 25.48 887,894 -0.01(-0.03%)
Feb 27, 2018 25.53 25.55 25.49 25.49 845,927 -0.04(-0.17%)
Feb 26, 2018 25.54 25.54 25.53 25.53 430,216 +0.02(+0.07%)
Feb 23, 2018 25.53 25.53 25.49 25.52 363,009 +0.02(+0.07%)
Feb 22, 2018 25.49 25.52 25.49 25.50 1,334,006 +0.00(+0.00%)
Feb 21, 2018 25.53 25.53 25.49 25.50 2,249,244 +0.01(+0.03%)
Feb 20, 2018 25.48 25.51 25.48 25.49 618,951 -0.03(-0.10%)
Feb 16, 2018 25.52 25.52 25.52 0 +0.00(+0.00%)
Feb 15, 2018 25.53 25.53 25.50 25.52 552,584 +0.00(+0.00%)
Feb 14, 2018 25.51 25.52 25.49 25.52 621,301 -0.02(-0.07%)
Feb 13, 2018 25.54 25.55 25.53 25.53 643,139 -0.02(-0.07%)
Feb 12, 2018 25.54 25.56 25.54 25.55 1,323,029 -0.01(-0.03%)
Feb 09, 2018 25.57 25.58 25.54 25.56 730,138 -0.01(-0.03%)
Feb 08, 2018 25.57 25.59 25.55 25.57 706,249 -0.01(-0.03%)
Feb 07, 2018 25.59 25.62 25.57 25.58 7,790,103 -0.03(-0.13%)
Feb 06, 2018 25.62 25.63 25.59 25.61 1,610,071 +0.00(+0.00%)
Feb 05, 2018 25.56 25.62 25.56 25.61 572,227 +0.04(+0.16%)
Feb 02, 2018 25.56 25.59 25.56 25.57 817,734 -0.01(-0.03%)
Feb 01, 2018 25.56 25.58 25.55 25.58 782,765 +0.00(+0.01%)
Jan 31, 2018 25.57 25.58 25.56 25.57 3,181,772 +0.01(+0.03%)
Jan 30, 2018 25.60 25.60 25.57 25.57 773,762 -0.02(-0.07%)
Jan 29, 2018 25.59 25.59 25.57 25.58 611,680 +0.01(+0.03%)
Jan 26, 2018 25.59 25.60 25.57 25.57 924,198 -0.03(-0.10%)
Jan 25, 2018 25.59 25.65 25.58 25.60 2,049,267 +0.00(+0.00%)
Jan 24, 2018 25.60 25.60 25.58 25.60 690,097 +0.00(+0.00%)
Jan 23, 2018 25.58 25.60 25.58 25.60 776,371 +0.03(+0.10%)
Jan 22, 2018 25.58 25.60 25.57 25.57 763,025 -0.01(-0.03%)
Jan 19, 2018 25.59 25.61 25.57 25.58 1,553,926 -0.01(-0.03%)
Jan 18, 2018 25.58 25.60 25.57 25.59 2,274,106 +0.01(+0.03%)
Jan 17, 2018 25.61 25.62 25.58 25.58 8,506,027 -0.03(-0.10%)
Jan 16, 2018 25.61 25.63 25.60 25.61 1,402,752 -0.02(-0.07%)
Jan 12, 2018 25.63 25.63 25.63 0 -0.02(-0.07%)
Jan 11, 2018 25.64 25.64 25.63 25.64 972,063 +0.00(+0.00%)
Jan 10, 2018 25.65 25.64 2,978,909 +0.03(+0.10%)
Jan 09, 2018 25.63 25.64 25.61 25.62 2,445,122 +0.00(+0.00%)
Jan 08, 2018 25.60 25.64 25.60 25.62 970,120 +0.02(+0.07%)
Jan 05, 2018 25.62 25.63 25.60 25.60 1,280,758 -0.02(-0.07%)
Jan 04, 2018 25.62 25.63 25.60 25.62 657,374 -0.02(-0.07%)
Jan 03, 2018 25.64 25.64 25.62 25.63 752,043 +0.00(+0.00%)
Jan 02, 2018 25.67 25.67 25.59 25.63 1,231,816 +0.00(+0.00%)
Dec 29, 2017 25.63 25.63 25.63 0 +0.01(+0.03%)
Dec 28, 2017 25.65 25.65 25.62 25.63 2,129,034 -0.02(-0.07%)
Dec 27, 2017 25.63 25.64 25.62 25.64 1,985,174 +0.04(+0.16%)
Dec 26, 2017 25.61 25.63 25.59 25.60 836,394 -0.02(-0.07%)
Dec 22, 2017 25.59 25.63 25.59 25.62 1,482,874 +0.03(+0.10%)
Dec 21, 2017 25.61 25.63 25.59 25.59 2,000,230 -0.03(-0.10%)
Dec 20, 2017 25.60 25.63 25.59 25.62 917,870 -0.01(-0.03%)
Dec 19, 2017 25.63 25.63 25.60 25.63 2,189,450 +0.01(+0.03%)
Dec 18, 2017 25.62 25.64 25.62 25.62 1,231,997 -0.02(-0.07%)
Dec 15, 2017 25.63 25.64 25.61 25.63 1,687,344 +0.01(+0.03%)
Dec 14, 2017 25.63 25.63 25.60 25.63 1,010,930 +0.00(+0.00%)
Dec 13, 2017 25.63 25.63 25.59 25.63 1,979,692 +0.02(+0.07%)
Dec 12, 2017 25.62 25.63 25.60 25.61 732,060 -0.02(-0.07%)
Dec 11, 2017 25.63 25.63 25.61 25.63 420,649 +0.00(+0.00%)
Dec 08, 2017 25.63 25.63 25.61 25.63 1,268,992 +0.02(+0.07%)
Dec 07, 2017 25.61 25.63 25.60 25.61 1,039,659 +0.02(+0.07%)
Dec 06, 2017 25.60 25.63 25.59 25.59 934,443 -0.02(-0.07%)
Dec 05, 2017 25.58 25.62 25.58 25.61 586,800 +0.01(+0.03%)
Dec 04, 2017 25.63 25.63 25.59 25.60 536,502 -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.