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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.97 28.99 28.95 28.97 1,625,818 -0.01(-0.03%)
Oct 28, 2021 28.97 28.98 28.96 28.98 1,202,150 +0.01(+0.03%)
Oct 27, 2021 28.97 29.00 28.97 28.97 1,081,933 -0.01(-0.03%)
Oct 26, 2021 28.99 29.00 28.98 858,096 -0.02(-0.06%)
Oct 25, 2021 28.97 29.00 28.97 29.00 622,539 +0.03(+0.10%)
Oct 22, 2021 28.98 28.98 28.96 28.97 1,532,413 +0.01(+0.03%)
Oct 21, 2021 29.00 29.00 28.96 28.96 1,862,252 -0.06(-0.19%)
Oct 20, 2021 29.00 29.02 28.99 29.01 2,675,627 +0.00(+0.00%)
Oct 19, 2021 29.02 29.02 28.99 29.01 707,782 +0.02(+0.06%)
Oct 18, 2021 29.01 29.01 29.00 29.00 1,062,744 -0.03(-0.10%)
Oct 15, 2021 29.03 29.04 29.01 29.02 1,707,767 -0.02(-0.06%)
Oct 14, 2021 29.05 29.05 29.03 29.04 1,159,285 +0.00(+0.00%)
Oct 13, 2021 29.01 29.04 29.01 29.04 2,841,067 +0.01(+0.03%)
Oct 12, 2021 29.04 29.07 29.03 29.03 1,120,113 +0.00(+0.00%)
Oct 11, 2021 29.06 29.06 29.02 29.03 860,843 -0.01(-0.03%)
Oct 08, 2021 29.08 29.08 29.04 29.04 1,308,750 -0.03(-0.10%)
Oct 07, 2021 29.08 29.08 29.05 29.07 1,372,837 -0.01(-0.03%)
Oct 06, 2021 29.07 29.08 29.06 29.08 2,758,745 +0.01(+0.03%)
Oct 05, 2021 29.09 29.09 29.07 29.07 1,315,256 -0.01(-0.03%)
Oct 04, 2021 29.09 29.10 29.08 29.08 1,181,121 -0.01(-0.03%)
Oct 01, 2021 29.09 29.11 29.08 29.09 1,285,438 +0.01(+0.04%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,163 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,584 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,670 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,823 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,126 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,386 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,564 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,725 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,661 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,328 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,096 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,513 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,836 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,246 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,417 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,701 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,199 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,014 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,881 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,341 -0.01(-0.03%)
Sep 01, 2021 29.08 29.08 29.08 29.09 2,725,560 +0.00(+0.01%)
Aug 31, 2021 29.09 29.10 29.08 29.09 1,731,255 +0.01(+0.03%)
Aug 30, 2021 29.08 29.09 29.07 29.08 908,840 -0.01(-0.03%)
Aug 27, 2021 29.05 29.09 29.05 29.09 1,843,214 +0.03(+0.10%)
Aug 26, 2021 29.05 29.07 29.05 29.06 1,522,417 +0.00(+0.00%)
Aug 25, 2021 29.05 29.07 29.05 29.06 1,163,971 +0.00(+0.00%)
Aug 24, 2021 29.06 29.06 29.05 29.06 846,961 +0.01(+0.03%)
Aug 23, 2021 29.06 29.06 29.05 29.05 965,917 -0.01(-0.03%)
Aug 20, 2021 29.06 29.06 29.05 29.06 1,880,212 +0.00(+0.00%)
Aug 19, 2021 29.06 29.06 29.04 29.06 1,742,725 +0.00(+0.00%)
Aug 18, 2021 29.07 29.07 29.04 29.06 1,362,269 +0.00(+0.00%)
Aug 17, 2021 29.07 29.07 29.05 29.06 2,457,392 -0.01(-0.03%)
Aug 16, 2021 29.06 29.07 29.05 29.07 1,611,582 +0.00(+0.00%)
Aug 13, 2021 29.05 29.07 29.05 29.07 1,653,758 +0.02(+0.06%)
Aug 12, 2021 29.06 29.07 29.04 29.05 1,234,975 +0.00(+0.00%)
Aug 11, 2021 29.04 29.06 29.03 29.05 1,267,523 +0.01(+0.03%)
Aug 10, 2021 29.04 29.05 29.04 29.04 1,779,279 +0.00(+0.00%)
Aug 09, 2021 29.08 29.08 29.04 29.04 1,245,738 -0.03(-0.10%)
Aug 06, 2021 29.07 29.07 29.05 29.07 1,273,947 +0.01(+0.03%)
Aug 05, 2021 29.09 29.09 29.06 29.06 1,676,074 -0.02(-0.06%)
Aug 04, 2021 29.09 29.10 29.08 29.08 1,959,842 -0.02(-0.06%)
Aug 03, 2021 29.10 29.10 29.08 29.10 1,276,596 +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.