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

29.43 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.93 29.94 29.92 29.94 2,319,559 +0.02(+0.06%)
Nov 27, 2020 29.92 29.93 29.91 29.92 362,466 +0.03(+0.10%)
Nov 25, 2020 29.89 29.92 29.89 29.89 1,304,312 -0.01(-0.03%)
Nov 24, 2020 29.91 29.91 29.89 29.90 987,038 +0.01(+0.03%)
Nov 23, 2020 29.91 29.91 29.89 29.89 1,792,410 -0.02(-0.06%)
Nov 20, 2020 29.91 29.91 29.85 29.91 2,580,395 +0.01(+0.03%)
Nov 19, 2020 29.89 29.91 29.87 29.90 1,325,571 +0.02(+0.06%)
Nov 18, 2020 29.90 29.90 29.87 29.88 1,092,478 -0.03(-0.10%)
Nov 17, 2020 29.87 29.91 29.87 29.91 1,211,102 +0.03(+0.10%)
Nov 16, 2020 29.86 29.89 29.86 29.88 1,155,835 +0.02(+0.06%)
Nov 13, 2020 29.88 29.89 29.86 29.86 1,504,329 -0.01(-0.03%)
Nov 12, 2020 29.85 29.88 29.85 29.87 1,433,961 +0.01(+0.03%)
Nov 11, 2020 29.86 29.87 29.85 29.86 894,325 +0.00(+0.00%)
Nov 10, 2020 29.86 29.88 29.86 29.86 1,624,832 +0.00(+0.00%)
Nov 09, 2020 29.87 29.91 29.86 29.86 2,547,711 -0.03(-0.10%)
Nov 06, 2020 29.87 29.89 29.87 29.89 1,381,653 +0.01(+0.03%)
Nov 05, 2020 29.86 29.90 29.86 29.88 1,980,768 -0.02(-0.06%)
Nov 04, 2020 29.89 29.90 29.86 29.90 1,410,239 +0.04(+0.13%)
Nov 03, 2020 29.85 29.86 29.84 29.86 904,896 +0.03(+0.10%)
Nov 02, 2020 29.86 29.86 29.84 29.84 898,799 +0.00(+0.00%)
Oct 30, 2020 29.83 29.86 29.83 29.83 1,146,106 -0.01(-0.03%)
Oct 29, 2020 29.86 29.86 29.83 29.84 1,346,209 -0.01(-0.03%)
Oct 28, 2020 29.84 29.87 29.84 29.85 799,492 +0.00(+0.00%)
Oct 27, 2020 29.86 29.87 29.85 29.85 1,562,861 -0.01(-0.03%)
Oct 26, 2020 29.87 29.87 29.84 29.86 1,166,733 +0.00(+0.00%)
Oct 23, 2020 29.86 29.87 29.85 29.86 895,805 +0.02(+0.06%)
Oct 22, 2020 29.86 29.86 29.83 29.84 949,539 -0.02(-0.06%)
Oct 21, 2020 29.85 29.86 29.84 29.86 571,219 +0.01(+0.03%)
Oct 20, 2020 29.86 29.86 29.84 29.85 689,257 +0.01(+0.03%)
Oct 19, 2020 29.85 29.86 29.83 29.84 674,750 +0.00(+0.00%)
Oct 16, 2020 29.85 29.87 29.84 29.84 1,454,305 -0.03(-0.10%)
Oct 15, 2020 29.87 29.87 29.85 29.87 1,327,319 +0.01(+0.03%)
Oct 14, 2020 29.86 29.86 29.84 29.86 1,083,934 +0.02(+0.06%)
Oct 13, 2020 29.88 29.88 29.84 29.84 774,975 -0.03(-0.10%)
Oct 12, 2020 29.86 29.88 29.85 29.87 793,652 +0.03(+0.10%)
Oct 09, 2020 29.83 29.85 29.83 29.84 1,734,553 +0.02(+0.06%)
Oct 08, 2020 29.85 29.85 29.82 29.82 801,052 -0.01(-0.03%)
Oct 07, 2020 29.82 29.83 29.82 29.83 843,149 +0.02(+0.06%)
Oct 06, 2020 29.81 29.83 29.81 29.82 806,450 -0.01(-0.03%)
Oct 05, 2020 29.84 29.84 29.82 29.82 769,038 +0.00(+0.00%)
Oct 02, 2020 29.81 29.83 29.81 29.82 550,723 +0.01(+0.03%)
Oct 01, 2020 29.82 29.82 29.79 29.82 854,325 +0.00(+0.02%)
Sep 30, 2020 29.79 29.83 29.79 29.81 750,120 +0.01(+0.03%)
Sep 29, 2020 29.80 29.81 29.79 29.80 616,723 +0.01(+0.03%)
Sep 28, 2020 29.80 29.80 29.77 29.79 618,827 +0.02(+0.06%)
Sep 25, 2020 29.76 29.79 29.76 29.77 1,145,427 +0.00(+0.00%)
Sep 24, 2020 29.80 29.80 29.76 29.77 880,579 -0.02(-0.06%)
Sep 23, 2020 29.83 29.83 29.79 29.79 668,491 -0.04(-0.13%)
Sep 22, 2020 29.81 29.83 29.81 29.83 1,112,050 +0.02(+0.06%)
Sep 21, 2020 29.83 29.83 29.81 29.81 707,102 -0.01(-0.03%)
Sep 18, 2020 29.85 29.85 29.82 29.82 640,745 -0.01(-0.03%)
Sep 17, 2020 29.84 29.84 29.82 29.83 638,903 -0.01(-0.03%)
Sep 16, 2020 29.84 29.85 29.82 29.84 847,876 +0.01(+0.03%)
Sep 15, 2020 29.82 29.83 29.81 29.83 1,202,233 +0.02(+0.06%)
Sep 14, 2020 29.84 29.84 29.81 29.81 494,434 -0.01(-0.03%)
Sep 11, 2020 29.82 29.82 29.80 29.82 988,845 +0.01(+0.03%)
Sep 10, 2020 29.82 29.82 29.79 29.81 2,116,809 +0.01(+0.03%)
Sep 09, 2020 29.81 29.82 29.78 29.80 2,585,771 +0.01(+0.03%)
Sep 08, 2020 29.80 29.81 29.78 29.79 1,336,602 -0.01(-0.03%)
Sep 04, 2020 29.82 29.83 29.79 29.80 761,864 -0.01(-0.03%)
Sep 03, 2020 29.84 29.86 29.81 29.81 1,093,815 -0.03(-0.10%)
Sep 02, 2020 29.85 29.85 29.82 29.84 1,437,767 -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.