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

30.26 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.50 27.52 27.48 27.52 1,835,441 +0.00(+0.00%)
Feb 27, 2023 27.50 27.53 27.50 27.52 2,062,056 +0.04(+0.14%)
Feb 24, 2023 27.50 27.50 27.47 27.48 3,007,294 -0.06(-0.20%)
Feb 23, 2023 27.54 27.56 27.52 27.54 3,739,733 +0.02(+0.07%)
Feb 22, 2023 27.55 27.56 27.52 27.52 3,478,229 +0.00(+0.00%)
Feb 21, 2023 27.53 27.55 27.52 27.52 4,141,561 -0.07(-0.24%)
Feb 17, 2023 27.56 27.58 27.55 27.58 1,668,558 +0.02(+0.07%)
Feb 16, 2023 27.57 27.59 27.54 27.57 8,459,259 +0.01(+0.03%)
Feb 15, 2023 27.57 27.57 27.55 27.56 6,984,839 +0.00(+0.00%)
Feb 14, 2023 27.57 27.58 27.54 27.56 7,922,576 -0.05(-0.17%)
Feb 13, 2023 27.62 27.62 27.58 27.60 2,765,425 +0.00(+0.00%)
Feb 10, 2023 27.63 27.63 27.60 27.60 3,225,301 -0.01(-0.03%)
Feb 09, 2023 27.66 27.66 27.60 27.61 2,696,738 -0.02(-0.07%)
Feb 08, 2023 27.64 27.65 27.61 27.63 1,937,975 +0.01(+0.03%)
Feb 07, 2023 27.63 27.67 27.61 27.62 2,486,150 +0.01(+0.03%)
Feb 06, 2023 27.66 27.66 27.61 27.61 2,847,554 -0.07(-0.27%)
Feb 03, 2023 27.72 27.72 27.68 27.69 1,855,614 -0.09(-0.34%)
Feb 02, 2023 27.81 27.81 27.77 27.78 4,000,174 +0.02(+0.07%)
Feb 01, 2023 27.73 27.77 27.67 27.76 2,920,625 +0.05(+0.18%)
Jan 31, 2023 27.66 27.71 27.66 27.71 4,893,185 +0.07(+0.24%)
Jan 30, 2023 27.66 27.66 27.64 27.65 2,942,685 -0.02(-0.07%)
Jan 27, 2023 27.64 27.66 27.64 27.66 4,595,150 +0.01(+0.03%)
Jan 26, 2023 27.66 27.68 27.65 27.66 2,484,209 -0.01(-0.03%)
Jan 25, 2023 27.64 27.68 27.64 27.66 3,985,354 +0.01(+0.03%)
Jan 24, 2023 27.63 27.66 27.63 27.66 3,802,166 +0.00(+0.00%)
Jan 23, 2023 27.66 27.67 27.64 27.66 4,888,043 -0.01(-0.03%)
Jan 20, 2023 27.66 27.66 27.63 27.66 6,006,023 +0.00(+0.00%)
Jan 19, 2023 27.68 27.68 27.66 27.66 4,392,313 -0.02(-0.07%)
Jan 18, 2023 27.67 27.69 27.65 27.68 5,340,385 +0.07(+0.24%)
Jan 17, 2023 27.60 27.63 27.58 27.62 4,358,386 +0.03(+0.10%)
Jan 13, 2023 27.63 27.63 27.57 27.59 6,614,472 -0.04(-0.14%)
Jan 12, 2023 27.63 27.63 27.59 27.63 4,444,004 +0.06(+0.20%)
Jan 11, 2023 27.57 27.57 27.54 27.57 2,898,983 +0.02(+0.07%)
Jan 10, 2023 27.53 27.55 27.52 27.55 3,407,962 +0.01(+0.03%)
Jan 09, 2023 27.54 27.57 27.53 27.54 4,506,677 +0.02(+0.07%)
Jan 06, 2023 27.45 27.53 27.40 27.52 2,423,995 +0.12(+0.44%)
Jan 05, 2023 27.42 27.42 27.39 27.40 4,481,508 -0.04(-0.14%)
Jan 04, 2023 27.47 27.47 27.43 27.44 5,730,755 +0.01(+0.03%)
Jan 03, 2023 27.47 27.47 27.41 27.43 3,559,765 +0.02(+0.07%)
Dec 30, 2022 27.41 27.43 27.39 27.41 3,007,963 -0.02(-0.07%)
Dec 29, 2022 27.42 27.44 27.41 27.43 2,914,988 +0.02(+0.07%)
Dec 28, 2022 27.45 27.45 27.40 27.41 3,173,451 +0.00(+0.00%)
Dec 27, 2022 27.43 27.45 27.40 27.41 2,636,702 -0.04(-0.14%)
Dec 23, 2022 27.48 27.48 27.45 27.45 2,215,426 -0.02(-0.07%)
Dec 22, 2022 27.48 27.49 27.43 27.47 2,641,641 +0.00(+0.00%)
Dec 21, 2022 27.46 27.48 27.43 27.47 3,743,634 +0.05(+0.17%)
Dec 20, 2022 27.40 27.43 27.39 27.42 5,333,249 -0.01(-0.03%)
Dec 19, 2022 27.49 27.49 27.43 27.43 4,928,456 -0.05(-0.17%)
Dec 16, 2022 27.42 27.49 27.41 27.48 5,263,338 +0.03(+0.10%)
Dec 15, 2022 27.42 27.47 27.42 27.45 5,173,115 +0.01(+0.03%)
Dec 14, 2022 27.47 27.48 27.39 27.44 5,404,982 +0.01(+0.03%)
Dec 13, 2022 27.45 27.51 27.42 27.43 6,133,546 +0.07(+0.24%)
Dec 12, 2022 27.42 27.42 27.36 27.37 3,555,540 -0.03(-0.10%)
Dec 09, 2022 27.39 27.42 27.38 27.39 4,340,969 +0.00(+0.00%)
Dec 08, 2022 27.41 27.41 27.38 27.39 1,766,614 -0.02(-0.07%)
Dec 07, 2022 27.40 27.42 27.38 27.41 6,719,228 +0.07(+0.24%)
Dec 06, 2022 27.37 27.37 27.34 27.35 2,102,138 +0.01(+0.03%)
Dec 05, 2022 27.40 27.40 27.32 27.34 3,447,621 -0.08(-0.31%)
Dec 02, 2022 27.35 27.42 27.33 27.42 5,289,322 +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.