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

31.28 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.15 30.17 30.15 30.17 342,979 +0.02(+0.07%)
Apr 27, 2018 30.14 30.17 30.14 30.15 366,617 -0.01(-0.03%)
Apr 26, 2018 30.14 30.17 30.14 30.16 989,637 +0.02(+0.07%)
Apr 25, 2018 30.13 30.17 30.13 30.14 1,606,715 +0.00(+0.00%)
Apr 24, 2018 30.14 30.16 30.13 30.14 394,687 +0.01(+0.03%)
Apr 23, 2018 30.14 30.16 30.13 30.13 275,651 -0.02(-0.07%)
Apr 20, 2018 30.18 30.18 30.14 30.15 533,217 +0.00(+0.00%)
Apr 19, 2018 30.15 30.16 30.14 30.15 444,693 +0.00(+0.00%)
Apr 18, 2018 30.19 30.19 30.15 30.15 352,888 -0.03(-0.10%)
Apr 17, 2018 30.18 30.19 30.15 30.18 1,967,072 +0.01(+0.03%)
Apr 16, 2018 30.16 30.18 30.15 30.17 386,559 +0.01(+0.03%)
Apr 13, 2018 30.16 30.19 30.16 30.16 235,426 -0.02(-0.07%)
Apr 12, 2018 30.20 30.20 30.17 30.18 453,343 -0.01(-0.03%)
Apr 11, 2018 30.19 30.21 30.19 30.19 660,722 -0.01(-0.03%)
Apr 10, 2018 30.19 30.22 30.18 30.20 1,004,003 +0.01(+0.03%)
Apr 09, 2018 30.19 30.20 30.18 30.19 310,842 +0.01(+0.03%)
Apr 06, 2018 30.17 30.19 30.16 30.18 347,416 +0.00(+0.00%)
Apr 05, 2018 30.14 30.18 30.14 30.18 7,402,968 +0.01(+0.03%)
Apr 04, 2018 30.15 30.17 30.14 30.17 3,601,639 +0.02(+0.07%)
Apr 03, 2018 30.14 30.17 30.13 30.15 1,024,977 +0.01(+0.03%)
Apr 02, 2018 30.12 30.17 30.12 30.14 1,798,352 -0.06(-0.20%)
Mar 29, 2018 30.20 30.20 30.20 0 +0.03(+0.10%)
Mar 28, 2018 30.18 30.19 30.15 30.17 2,158,056 +0.01(+0.03%)
Mar 27, 2018 30.13 30.18 30.13 30.16 450,626 +0.02(+0.07%)
Mar 26, 2018 30.16 30.17 30.14 30.14 481,550 +0.00(+0.00%)
Mar 23, 2018 30.13 30.16 30.13 30.14 789,386 +0.01(+0.03%)
Mar 22, 2018 30.13 30.18 30.13 30.13 441,307 -0.02(-0.07%)
Mar 21, 2018 30.11 30.15 30.11 30.15 320,924 +0.03(+0.10%)
Mar 20, 2018 30.14 30.15 30.12 30.12 444,960 -0.02(-0.07%)
Mar 19, 2018 30.15 30.18 30.14 30.14 513,084 -0.04(-0.13%)
Mar 16, 2018 30.17 30.18 30.15 30.18 635,447 +0.01(+0.03%)
Mar 15, 2018 30.20 30.20 30.16 30.17 398,867 -0.03(-0.10%)
Mar 14, 2018 30.17 30.20 30.15 30.20 726,072 +0.01(+0.03%)
Mar 13, 2018 30.16 30.19 30.16 30.19 382,642 +0.02(+0.07%)
Mar 12, 2018 30.19 30.19 30.16 30.17 445,061 +0.00(+0.00%)
Mar 09, 2018 30.18 30.19 30.17 30.17 412,571 -0.01(-0.03%)
Mar 08, 2018 30.17 30.19 30.17 30.18 370,257 +0.00(+0.00%)
Mar 07, 2018 30.17 30.18 385,494 -0.00(-0.02%)
Mar 06, 2018 30.19 30.19 30.18 30.18 369,076 +0.01(+0.05%)
Mar 05, 2018 30.19 30.20 30.17 30.17 293,015 +0.01(+0.03%)
Mar 02, 2018 30.17 30.19 30.16 30.16 515,336 -0.03(-0.10%)
Mar 01, 2018 30.19 30.19 30.16 30.19 528,051 -0.01(-0.03%)
Feb 28, 2018 30.25 30.25 30.20 30.20 749,248 -0.01(-0.03%)
Feb 27, 2018 30.26 30.28 30.21 30.21 713,834 -0.05(-0.17%)
Feb 26, 2018 30.27 30.27 30.25 30.26 363,037 +0.02(+0.07%)
Feb 23, 2018 30.25 30.25 30.21 30.24 306,325 +0.02(+0.07%)
Feb 22, 2018 30.21 30.24 30.21 30.22 1,125,698 +0.00(+0.00%)
Feb 21, 2018 30.25 30.25 30.21 30.22 1,898,020 +0.01(+0.03%)
Feb 20, 2018 30.20 30.23 30.20 30.21 522,301 -0.03(-0.10%)
Feb 16, 2018 30.24 30.24 30.24 0 +0.00(+0.00%)
Feb 15, 2018 30.26 30.26 30.22 30.24 466,297 +0.00(+0.00%)
Feb 14, 2018 30.23 30.24 30.21 30.24 524,284 -0.02(-0.07%)
Feb 13, 2018 30.27 30.28 30.26 30.26 542,712 -0.02(-0.07%)
Feb 12, 2018 30.27 30.29 30.27 30.28 1,116,435 -0.01(-0.03%)
Feb 09, 2018 30.30 30.31 30.27 30.29 616,126 -0.01(-0.03%)
Feb 08, 2018 30.30 30.32 30.28 30.30 595,967 -0.01(-0.03%)
Feb 07, 2018 30.33 30.36 30.30 30.31 6,573,661 -0.04(-0.13%)
Feb 06, 2018 30.36 30.37 30.33 30.35 1,358,655 +0.00(+0.00%)
Feb 05, 2018 30.29 30.36 30.29 30.35 482,873 +0.05(+0.16%)
Feb 02, 2018 30.29 30.32 30.29 30.30 690,043 -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.