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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.20 28.24 28.17 28.21 6,191,949 +0.05(+0.16%)
Feb 27, 2020 28.15 28.20 28.15 28.16 4,253,172 +0.00(+0.00%)
Feb 26, 2020 28.14 28.17 28.14 28.16 1,817,990 +0.01(+0.03%)
Feb 25, 2020 28.14 28.18 28.13 28.15 4,525,632 +0.03(+0.10%)
Feb 24, 2020 28.13 28.15 28.12 28.12 1,118,187 +0.02(+0.06%)
Feb 21, 2020 28.11 28.13 28.10 28.11 1,109,821 +0.02(+0.06%)
Feb 20, 2020 28.08 28.11 28.08 28.09 978,797 +0.00(+0.00%)
Feb 19, 2020 28.08 28.09 28.07 28.09 1,247,866 +0.00(+0.00%)
Feb 18, 2020 28.11 28.11 28.08 28.09 964,426 +0.02(+0.06%)
Feb 14, 2020 28.07 28.08 28.07 28.07 713,252 +0.00(+0.00%)
Feb 13, 2020 28.06 28.08 28.06 28.07 909,567 +0.00(+0.00%)
Feb 12, 2020 28.07 28.08 28.05 28.07 947,486 +0.01(+0.03%)
Feb 11, 2020 28.09 28.09 28.06 28.06 1,056,427 -0.02(-0.06%)
Feb 10, 2020 28.10 28.10 28.07 28.08 705,891 +0.01(+0.03%)
Feb 07, 2020 28.07 28.07 28.04 28.07 3,443,289 +0.02(+0.06%)
Feb 06, 2020 28.05 28.05 28.04 28.05 895,610 +0.00(+0.00%)
Feb 05, 2020 28.03 28.06 28.03 28.05 1,083,727 +0.00(+0.00%)
Feb 04, 2020 28.05 28.07 28.04 28.05 976,279 -0.02(-0.06%)
Feb 03, 2020 28.07 28.08 28.05 28.07 799,449 -0.02(-0.08%)
Jan 31, 2020 28.06 28.09 28.05 28.09 878,602 +0.05(+0.19%)
Jan 30, 2020 28.05 28.06 28.03 28.04 818,871 +0.00(+0.00%)
Jan 29, 2020 28.02 28.05 28.01 28.04 2,759,670 +0.03(+0.10%)
Jan 28, 2020 28.02 28.03 28.01 28.01 2,856,052 +0.01(+0.03%)
Jan 27, 2020 28.03 28.03 28.00 28.00 1,923,795 -0.01(-0.03%)
Jan 24, 2020 28.01 28.01 27.99 28.01 3,470,464 +0.00(+0.00%)
Jan 23, 2020 28.00 28.06 27.99 28.01 6,630,472 +0.02(+0.06%)
Jan 22, 2020 27.99 27.99 27.98 27.99 2,308,732 +0.00(+0.00%)
Jan 21, 2020 27.96 28.00 27.96 27.99 3,864,705 +0.05(+0.16%)
Jan 17, 2020 27.97 27.97 27.95 27.95 1,147,583 -0.02(-0.06%)
Jan 16, 2020 27.96 27.97 27.94 27.97 2,728,180 +0.03(+0.10%)
Jan 15, 2020 27.96 27.96 27.94 27.94 1,327,064 -0.01(-0.03%)
Jan 14, 2020 27.95 27.96 27.94 27.95 1,128,926 +0.00(+0.00%)
Jan 13, 2020 27.96 27.96 27.94 27.95 1,506,719 -0.01(-0.03%)
Jan 10, 2020 27.95 27.96 27.94 27.96 1,218,140 +0.01(+0.03%)
Jan 09, 2020 27.91 27.95 27.91 27.95 2,087,029 +0.01(+0.03%)
Jan 08, 2020 27.96 27.96 27.93 27.94 737,841 +0.01(+0.03%)
Jan 07, 2020 27.93 27.96 27.93 27.93 1,992,899 -0.02(-0.06%)
Jan 06, 2020 27.93 27.95 27.93 27.95 1,457,720 +0.00(+0.00%)
Jan 03, 2020 27.94 27.95 27.92 27.95 941,099 +0.02(+0.06%)
Jan 02, 2020 27.94 27.94 27.92 27.93 965,681 +0.00(+0.00%)
Dec 31, 2019 27.92 27.93 27.90 27.93 1,219,244 +0.03(+0.10%)
Dec 30, 2019 27.90 27.92 27.89 27.90 1,136,480 +0.00(+0.00%)
Dec 27, 2019 27.89 27.91 27.88 27.90 663,285 +0.02(+0.06%)
Dec 26, 2019 27.89 27.89 27.87 27.88 721,992 +0.01(+0.03%)
Dec 24, 2019 27.87 27.88 27.85 27.88 319,331 +0.01(+0.03%)
Dec 23, 2019 27.86 27.88 27.84 27.87 1,243,757 +0.00(+0.00%)
Dec 20, 2019 27.86 27.87 27.85 27.87 1,736,115 -0.01(-0.04%)
Dec 19, 2019 27.86 27.88 27.86 27.88 854,970 +0.02(+0.06%)
Dec 18, 2019 27.85 27.86 27.84 27.86 1,391,333 +0.00(+0.00%)
Dec 17, 2019 27.84 27.86 27.84 27.86 593,705 +0.02(+0.07%)
Dec 16, 2019 27.86 27.86 27.84 27.84 1,133,741 -0.02(-0.06%)
Dec 13, 2019 27.83 27.86 27.83 27.86 964,264 +0.05(+0.16%)
Dec 12, 2019 27.83 27.86 27.82 27.82 690,758 -0.02(-0.07%)
Dec 11, 2019 27.83 27.84 27.82 27.83 925,756 +0.00(+0.00%)
Dec 10, 2019 27.84 27.84 27.82 27.83 1,797,789 +0.01(+0.03%)
Dec 09, 2019 27.82 27.85 27.82 27.82 2,354,418 -0.01(-0.03%)
Dec 06, 2019 27.83 27.84 27.82 27.83 1,054,560 +0.00(+0.00%)
Dec 05, 2019 27.85 27.85 27.83 27.83 1,421,527 -0.04(-0.13%)
Dec 04, 2019 27.85 27.87 27.83 27.87 1,019,953 +0.01(+0.03%)
Dec 03, 2019 27.85 27.87 27.84 27.86 1,133,602 +0.05(+0.16%)
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.