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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.21 28.25 28.21 28.24 1,590,910 +0.03(+0.10%)
Aug 28, 2020 28.21 28.24 28.21 28.22 1,172,529 +0.00(+0.00%)
Aug 27, 2020 28.21 28.22 28.21 28.22 1,391,078 +0.00(+0.00%)
Aug 26, 2020 28.22 28.22 28.21 28.22 1,113,249 +0.00(+0.00%)
Aug 25, 2020 28.22 28.22 28.20 28.22 762,119 +0.00(+0.00%)
Aug 24, 2020 28.22 28.22 28.21 28.22 790,382 -0.01(-0.03%)
Aug 21, 2020 28.22 28.22 28.20 28.22 1,076,488 +0.00(+0.00%)
Aug 20, 2020 28.22 28.22 28.19 28.22 931,209 +0.03(+0.10%)
Aug 19, 2020 28.21 28.22 28.20 28.20 735,133 -0.01(-0.03%)
Aug 18, 2020 28.19 28.21 28.19 28.21 716,382 +0.02(+0.06%)
Aug 17, 2020 28.20 28.21 28.17 28.19 1,382,923 +0.01(+0.03%)
Aug 14, 2020 28.21 28.21 28.17 28.18 1,197,569 -0.01(-0.03%)
Aug 13, 2020 28.21 28.21 28.17 28.19 852,265 -0.02(-0.06%)
Aug 12, 2020 28.22 28.24 28.19 28.21 1,315,344 +0.00(+0.00%)
Aug 11, 2020 28.23 28.23 28.20 28.21 1,167,412 -0.01(-0.03%)
Aug 10, 2020 28.23 28.23 28.21 28.22 738,729 +0.01(+0.03%)
Aug 07, 2020 28.23 28.23 28.21 28.21 1,327,442 -0.01(-0.03%)
Aug 06, 2020 28.23 28.23 28.22 28.22 1,565,969 -0.01(-0.03%)
Aug 05, 2020 28.22 28.22 28.21 28.22 763,523 +0.00(+0.00%)
Aug 04, 2020 28.22 28.23 28.21 28.22 715,383 +0.02(+0.06%)
Aug 03, 2020 28.20 28.22 28.18 28.21 618,636 +0.01(+0.02%)
Jul 31, 2020 28.19 28.21 28.17 28.20 1,823,784 +0.03(+0.10%)
Jul 30, 2020 28.18 28.20 28.16 28.17 711,900 +0.00(+0.00%)
Jul 29, 2020 28.16 28.20 28.15 28.17 1,799,108 +0.02(+0.06%)
Jul 28, 2020 28.16 28.17 28.16 28.16 572,501 +0.01(+0.03%)
Jul 27, 2020 28.16 28.16 28.14 28.15 677,742 +0.00(+0.00%)
Jul 24, 2020 28.16 28.16 28.15 28.15 880,908 -0.01(-0.03%)
Jul 23, 2020 28.17 28.17 28.15 28.16 875,649 -0.02(-0.06%)
Jul 22, 2020 28.17 28.17 28.15 28.17 918,570 +0.02(+0.06%)
Jul 21, 2020 28.16 28.17 28.15 28.16 1,128,537 +0.02(+0.06%)
Jul 20, 2020 28.12 28.16 28.12 28.14 866,645 +0.00(+0.00%)
Jul 17, 2020 28.14 28.15 28.11 28.14 774,918 +0.01(+0.03%)
Jul 16, 2020 28.15 28.15 28.12 28.13 817,609 +0.01(+0.03%)
Jul 15, 2020 28.14 28.15 28.10 28.12 880,706 +0.00(+0.00%)
Jul 14, 2020 28.12 28.12 28.09 28.12 929,894 +0.04(+0.13%)
Jul 13, 2020 28.11 28.12 28.08 28.08 1,438,508 +0.00(+0.00%)
Jul 10, 2020 28.12 28.14 28.08 28.08 1,209,466 -0.02(-0.06%)
Jul 09, 2020 28.09 28.11 28.08 28.10 642,334 +0.01(+0.03%)
Jul 08, 2020 28.08 28.12 28.08 28.09 1,499,058 -0.01(-0.03%)
Jul 07, 2020 28.13 28.13 28.08 28.10 872,129 +0.00(+0.00%)
Jul 06, 2020 28.15 28.15 28.10 28.10 827,072 -0.02(-0.06%)
Jul 02, 2020 28.12 28.13 28.11 28.12 585,786 +0.04(+0.13%)
Jul 01, 2020 28.12 28.12 28.08 28.08 974,877 +0.01(+0.03%)
Jun 30, 2020 28.08 28.10 28.06 28.08 2,112,599 +0.02(+0.06%)
Jun 29, 2020 28.08 28.08 28.06 28.06 1,259,859 -0.01(-0.03%)
Jun 26, 2020 28.07 28.08 28.04 28.07 1,426,954 +0.01(+0.03%)
Jun 25, 2020 28.08 28.08 28.03 28.06 1,463,919 +0.00(+0.00%)
Jun 24, 2020 28.08 28.08 28.03 28.06 1,902,315 +0.00(+0.00%)
Jun 23, 2020 28.07 28.08 28.04 28.06 1,235,058 -0.01(-0.03%)
Jun 22, 2020 28.02 28.07 28.02 28.07 1,134,499 +0.02(+0.06%)
Jun 19, 2020 28.08 28.08 28.04 28.05 1,169,984 +0.00(+0.00%)
Jun 18, 2020 28.02 28.06 28.02 28.05 1,312,741 -0.01(-0.03%)
Jun 17, 2020 28.11 28.11 28.02 28.06 1,566,998 -0.02(-0.06%)
Jun 16, 2020 28.08 28.13 28.04 28.08 3,850,787 +0.02(+0.06%)
Jun 15, 2020 27.95 28.09 27.92 28.06 3,842,178 +0.12(+0.42%)
Jun 12, 2020 27.92 27.98 27.91 27.94 4,250,835 +0.02(+0.06%)
Jun 11, 2020 28.02 28.04 27.92 27.92 1,484,873 -0.10(-0.35%)
Jun 10, 2020 27.99 28.04 27.98 28.02 1,565,141 +0.04(+0.16%)
Jun 09, 2020 28.01 28.01 27.98 27.98 2,744,020 +0.00(+0.00%)
Jun 08, 2020 28.01 28.02 27.98 27.98 1,808,545 +0.00(+0.00%)
Jun 05, 2020 28.00 28.01 27.97 27.98 3,257,894 +0.03(+0.10%)
Jun 04, 2020 27.99 28.00 27.90 27.95 2,316,166 +0.00(+0.00%)
Jun 03, 2020 27.97 28.00 27.95 27.95 1,793,071 +0.00(+0.00%)
Jun 02, 2020 27.99 27.99 27.95 27.95 1,995,459 +0.00(+0.00%)
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.