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

31.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.35 30.41 30.35 30.41 829,353 +0.06(+0.20%)
Jan 30, 2019 30.31 30.37 30.30 30.35 3,406,086 +0.03(+0.10%)
Jan 29, 2019 30.29 30.33 30.29 30.32 2,340,118 +0.03(+0.10%)
Jan 28, 2019 30.27 30.30 30.27 30.29 970,445 +0.01(+0.03%)
Jan 25, 2019 30.29 30.30 30.27 30.28 706,600 -0.01(-0.03%)
Jan 24, 2019 30.27 30.29 30.27 30.29 693,444 +0.02(+0.07%)
Jan 23, 2019 30.24 30.27 30.23 30.27 668,333 +0.01(+0.03%)
Jan 22, 2019 30.21 30.26 30.21 30.26 1,077,661 +0.04(+0.13%)
Jan 18, 2019 30.22 30.24 30.20 30.22 1,693,900 +0.03(+0.10%)
Jan 17, 2019 30.21 30.23 30.19 30.19 1,767,954 -0.01(-0.03%)
Jan 16, 2019 30.18 30.21 30.17 30.20 797,759 +0.02(+0.07%)
Jan 15, 2019 30.18 30.21 30.18 30.18 2,814,803 +0.00(+0.00%)
Jan 14, 2019 30.17 30.20 30.17 30.18 2,185,521 +0.01(+0.03%)
Jan 11, 2019 30.18 30.21 30.16 30.17 722,800 +0.01(+0.03%)
Jan 10, 2019 30.17 30.19 30.16 30.16 1,145,103 +0.00(+0.00%)
Jan 09, 2019 30.12 30.16 30.12 30.16 987,572 +0.02(+0.07%)
Jan 08, 2019 30.14 30.14 30.10 30.14 758,605 +0.00(+0.00%)
Jan 07, 2019 30.14 30.17 30.12 30.14 879,840 +0.02(+0.07%)
Jan 04, 2019 30.17 30.17 30.12 30.12 967,300 -0.05(-0.17%)
Jan 03, 2019 30.12 30.18 30.12 30.17 575,554 +0.03(+0.10%)
Jan 02, 2019 30.15 30.15 30.11 30.14 1,103,029 +0.00(+0.00%)
Dec 31, 2018 30.09 30.16 30.09 30.14 2,598,200 +0.04(+0.13%)
Dec 28, 2018 30.09 30.11 30.08 30.10 1,557,700 +0.02(+0.07%)
Dec 27, 2018 30.05 30.08 30.03 30.08 1,697,773 +0.03(+0.10%)
Dec 26, 2018 30.05 30.07 30.04 30.05 1,203,076 +0.02(+0.07%)
Dec 24, 2018 30.05 30.07 30.03 30.03 966,100 +0.00(+0.00%)
Dec 21, 2018 30.04 30.06 30.02 30.03 1,778,600 -0.01(-0.03%)
Dec 20, 2018 30.02 30.05 30.00 30.04 2,327,932 +0.01(+0.03%)
Dec 19, 2018 30.05 30.07 30.03 30.03 1,134,042 -0.11(-0.36%)
Dec 18, 2018 30.08 30.14 30.08 30.14 1,491,303 +0.06(+0.20%)
Dec 17, 2018 30.08 30.09 30.05 30.08 1,430,310 +0.00(+0.00%)
Dec 14, 2018 30.05 30.09 30.04 30.08 1,108,100 +0.02(+0.07%)
Dec 13, 2018 30.04 30.06 30.02 30.06 2,014,236 +0.03(+0.10%)
Dec 12, 2018 30.02 30.05 30.01 30.03 1,572,847 +0.00(+0.00%)
Dec 11, 2018 30.02 30.05 30.01 30.03 1,726,889 +0.00(+0.00%)
Dec 10, 2018 30.01 30.03 30.00 30.03 889,080 +0.01(+0.03%)
Dec 07, 2018 30.02 30.03 30.00 30.02 1,745,500 -0.02(-0.07%)
Dec 06, 2018 30.00 30.04 29.98 30.04 865,588 +0.05(+0.17%)
Dec 04, 2018 30.02 30.02 29.98 29.99 1,319,600 -0.02(-0.07%)
Dec 03, 2018 29.99 30.02 29.99 30.01 510,762 -0.07(-0.23%)
Nov 30, 2018 30.06 30.09 30.06 30.08 829,600 +0.02(+0.07%)
Nov 29, 2018 30.07 30.09 30.06 30.06 896,793 -0.02(-0.07%)
Nov 28, 2018 30.05 30.08 30.05 30.08 777,416 +0.03(+0.10%)
Nov 27, 2018 30.06 30.07 30.04 30.05 1,064,160 -0.02(-0.07%)
Nov 26, 2018 30.09 30.09 30.05 30.07 731,176 +0.01(+0.03%)
Nov 23, 2018 30.06 30.09 30.06 30.06 355,400 +0.00(+0.00%)
Nov 21, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Nov 20, 2018 30.06 30.08 30.04 30.06 1,386,778 -0.01(-0.03%)
Nov 19, 2018 30.08 30.09 30.07 30.07 933,204 -0.01(-0.03%)
Nov 16, 2018 30.04 30.08 30.04 30.08 1,327,100 +0.02(+0.07%)
Nov 15, 2018 30.06 30.09 30.05 30.06 706,540 -0.01(-0.03%)
Nov 14, 2018 30.05 30.07 30.04 30.07 966,227 +0.02(+0.07%)
Nov 13, 2018 30.04 30.07 30.04 30.05 898,598 +0.01(+0.03%)
Nov 12, 2018 30.03 30.06 30.03 30.04 374,985 +0.01(+0.03%)
Nov 09, 2018 30.03 30.05 30.03 30.03 674,600 +0.00(+0.00%)
Nov 08, 2018 30.04 30.06 30.03 30.03 520,386 -0.02(-0.07%)
Nov 07, 2018 30.05 30.06 30.03 30.05 2,568,294 +0.01(+0.03%)
Nov 06, 2018 30.02 30.04 30.02 30.04 1,381,843 +0.02(+0.07%)
Nov 05, 2018 30.04 30.06 30.02 30.02 3,088,362 +0.00(+0.00%)
Nov 02, 2018 30.06 30.07 30.02 30.02 1,416,400 -0.04(-0.13%)
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.