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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.94 28.95 28.93 28.95 2,399,243 +0.02(+0.06%)
Nov 27, 2020 28.93 28.94 28.92 28.93 374,918 +0.03(+0.10%)
Nov 25, 2020 28.90 28.93 28.90 28.90 1,349,119 -0.01(-0.03%)
Nov 24, 2020 28.92 28.92 28.90 28.91 1,020,946 +0.01(+0.03%)
Nov 23, 2020 28.92 28.92 28.90 28.90 1,853,985 -0.02(-0.06%)
Nov 20, 2020 28.92 28.92 28.86 28.92 2,669,040 +0.01(+0.03%)
Nov 19, 2020 28.90 28.92 28.88 28.91 1,371,108 +0.02(+0.06%)
Nov 18, 2020 28.91 28.91 28.88 28.89 1,130,008 -0.03(-0.10%)
Nov 17, 2020 28.88 28.92 28.88 28.92 1,252,707 +0.03(+0.10%)
Nov 16, 2020 28.87 28.90 28.87 28.89 1,195,541 +0.02(+0.06%)
Nov 13, 2020 28.89 28.90 28.87 28.87 1,556,008 -0.01(-0.03%)
Nov 12, 2020 28.86 28.89 28.86 28.88 1,483,222 +0.01(+0.03%)
Nov 11, 2020 28.87 28.88 28.86 28.87 925,048 +0.00(+0.00%)
Nov 10, 2020 28.87 28.89 28.87 28.87 1,680,650 +0.00(+0.00%)
Nov 09, 2020 28.88 28.92 28.87 28.87 2,635,233 -0.03(-0.10%)
Nov 06, 2020 28.88 28.90 28.88 28.90 1,429,117 +0.01(+0.03%)
Nov 05, 2020 28.87 28.91 28.87 28.89 2,048,814 -0.02(-0.06%)
Nov 04, 2020 28.90 28.91 28.87 28.91 1,458,685 +0.04(+0.13%)
Nov 03, 2020 28.86 28.87 28.84 28.87 935,982 +0.03(+0.10%)
Nov 02, 2020 28.87 28.87 28.84 28.84 929,675 +0.00(+0.00%)
Oct 30, 2020 28.84 28.87 28.84 28.84 1,185,478 -0.01(-0.03%)
Oct 29, 2020 28.87 28.87 28.84 28.85 1,392,456 -0.01(-0.03%)
Oct 28, 2020 28.85 28.87 28.85 28.86 826,957 +0.00(+0.00%)
Oct 27, 2020 28.87 28.88 28.86 28.86 1,616,550 -0.01(-0.03%)
Oct 26, 2020 28.88 28.88 28.85 28.87 1,206,814 +0.00(+0.00%)
Oct 23, 2020 28.87 28.88 28.86 28.87 926,579 +0.02(+0.06%)
Oct 22, 2020 28.87 28.87 28.84 28.85 982,159 -0.02(-0.06%)
Oct 21, 2020 28.86 28.87 28.85 28.87 590,842 +0.01(+0.03%)
Oct 20, 2020 28.87 28.87 28.85 28.86 712,935 +0.01(+0.03%)
Oct 19, 2020 28.86 28.87 28.84 28.85 697,930 +0.00(+0.00%)
Oct 16, 2020 28.86 28.88 28.85 28.85 1,504,265 -0.03(-0.10%)
Oct 15, 2020 28.88 28.88 28.86 28.88 1,372,917 +0.01(+0.03%)
Oct 14, 2020 28.87 28.87 28.85 28.87 1,121,171 +0.02(+0.06%)
Oct 13, 2020 28.89 28.89 28.85 28.85 801,598 -0.03(-0.10%)
Oct 12, 2020 28.87 28.89 28.86 28.88 820,916 +0.03(+0.10%)
Oct 09, 2020 28.84 28.86 28.84 28.85 1,794,140 +0.02(+0.06%)
Oct 08, 2020 28.86 28.86 28.83 28.83 828,570 -0.01(-0.03%)
Oct 07, 2020 28.83 28.84 28.83 28.84 872,114 +0.02(+0.06%)
Oct 06, 2020 28.82 28.84 28.82 28.83 834,154 -0.01(-0.03%)
Oct 05, 2020 28.85 28.85 28.83 28.83 795,457 +0.00(+0.00%)
Oct 02, 2020 28.82 28.84 28.82 28.83 569,642 +0.01(+0.03%)
Oct 01, 2020 28.83 28.83 28.80 28.83 883,674 +0.00(+0.02%)
Sep 30, 2020 28.80 28.84 28.80 28.82 775,889 +0.01(+0.03%)
Sep 29, 2020 28.81 28.82 28.80 28.81 637,909 +0.01(+0.03%)
Sep 28, 2020 28.81 28.81 28.78 28.80 640,086 +0.02(+0.06%)
Sep 25, 2020 28.77 28.80 28.77 28.78 1,184,776 +0.00(+0.00%)
Sep 24, 2020 28.81 28.81 28.77 28.78 910,830 -0.02(-0.06%)
Sep 23, 2020 28.84 28.84 28.80 28.80 691,455 -0.04(-0.13%)
Sep 22, 2020 28.82 28.84 28.82 28.84 1,150,252 +0.02(+0.06%)
Sep 21, 2020 28.84 28.84 28.82 28.82 731,393 -0.01(-0.03%)
Sep 18, 2020 28.86 28.86 28.83 28.83 662,756 -0.01(-0.03%)
Sep 17, 2020 28.85 28.85 28.83 28.84 660,851 -0.01(-0.03%)
Sep 16, 2020 28.85 28.86 28.83 28.85 877,003 +0.01(+0.03%)
Sep 15, 2020 28.83 28.84 28.82 28.84 1,243,533 +0.02(+0.06%)
Sep 14, 2020 28.85 28.85 28.82 28.82 511,419 -0.01(-0.03%)
Sep 11, 2020 28.83 28.83 28.81 28.83 1,022,815 +0.01(+0.03%)
Sep 10, 2020 28.83 28.83 28.80 28.82 2,189,528 +0.01(+0.03%)
Sep 09, 2020 28.82 28.83 28.79 28.81 2,674,600 +0.01(+0.03%)
Sep 08, 2020 28.81 28.82 28.79 28.80 1,382,518 -0.01(-0.03%)
Sep 04, 2020 28.83 28.84 28.80 28.81 788,037 -0.01(-0.03%)
Sep 03, 2020 28.85 28.87 28.82 28.82 1,131,391 -0.03(-0.10%)
Sep 02, 2020 28.86 28.86 28.83 28.85 1,487,159 -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.