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

29.61 +0.08 (+0.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 29.52 29.55 29.51 29.53 3,185,702 -0.02(-0.07%)
Mar 29, 2023 29.45 29.55 29.45 29.55 2,596,036 +0.04(+0.14%)
Mar 28, 2023 29.49 29.52 29.48 29.51 4,155,890 -0.02(-0.07%)
Mar 27, 2023 29.63 29.63 29.52 29.53 3,702,051 -0.13(-0.44%)
Mar 24, 2023 29.67 29.71 29.64 29.66 3,213,614 +0.02(+0.07%)
Mar 23, 2023 29.64 29.67 29.59 29.64 3,801,264 +0.06(+0.20%)
Mar 22, 2023 29.44 29.68 29.43 29.58 4,686,873 +0.10(+0.34%)
Mar 21, 2023 29.43 29.54 29.43 29.48 5,185,149 +0.01(+0.03%)
Mar 20, 2023 29.48 29.51 29.43 29.47 1,450,867 -0.01(-0.03%)
Mar 17, 2023 29.36 29.50 29.36 29.48 4,843,234 +0.12(+0.41%)
Mar 16, 2023 29.45 29.46 29.30 29.36 8,194,061 -0.10(-0.34%)
Mar 15, 2023 29.48 29.51 29.34 29.46 7,223,682 +0.04(+0.14%)
Mar 14, 2023 29.35 29.45 29.31 29.42 8,845,894 -0.02(-0.07%)
Mar 13, 2023 29.57 29.60 29.44 29.44 5,347,843 +0.06(+0.20%)
Mar 10, 2023 29.37 29.41 29.34 29.38 4,571,139 +0.10(+0.34%)
Mar 09, 2023 29.24 29.30 29.24 29.28 1,769,955 +0.08(+0.27%)
Mar 08, 2023 29.25 29.28 29.20 29.20 2,887,375 -0.05(-0.17%)
Mar 07, 2023 29.34 29.34 29.24 29.25 4,279,514 -0.07(-0.24%)
Mar 06, 2023 29.34 29.37 29.31 29.32 2,962,195 -0.01(-0.03%)
Mar 03, 2023 29.34 29.34 29.29 29.33 2,281,241 +0.04(+0.14%)
Mar 02, 2023 29.27 29.30 29.23 29.29 1,326,565 +0.02(+0.07%)
Mar 01, 2023 29.30 29.31 29.26 29.27 3,001,499 -0.06(-0.20%)
Feb 28, 2023 29.31 29.33 29.29 29.33 1,722,250 +0.00(+0.00%)
Feb 27, 2023 29.31 29.34 29.31 29.33 1,934,890 +0.04(+0.14%)
Feb 24, 2023 29.31 29.31 29.28 29.29 2,821,836 -0.06(-0.20%)
Feb 23, 2023 29.35 29.37 29.33 29.35 3,509,106 +0.02(+0.07%)
Feb 22, 2023 29.36 29.37 29.33 29.33 3,263,728 +0.00(+0.00%)
Feb 21, 2023 29.34 29.36 29.33 29.33 3,886,153 -0.07(-0.24%)
Feb 17, 2023 29.37 29.40 29.36 29.40 1,565,659 +0.02(+0.07%)
Feb 16, 2023 29.38 29.41 29.35 29.38 7,937,581 +0.01(+0.03%)
Feb 15, 2023 29.38 29.39 29.36 29.37 6,554,088 +0.00(+0.00%)
Feb 14, 2023 29.39 29.40 29.35 29.37 7,433,995 -0.05(-0.17%)
Feb 13, 2023 29.44 29.44 29.40 29.42 2,594,882 +0.00(+0.00%)
Feb 10, 2023 29.45 29.45 29.42 29.42 3,026,399 -0.01(-0.03%)
Feb 09, 2023 29.48 29.48 29.42 29.43 2,530,432 -0.02(-0.07%)
Feb 08, 2023 29.46 29.46 29.43 29.45 1,818,461 +0.01(+0.03%)
Feb 07, 2023 29.45 29.49 29.43 29.44 2,332,831 +0.01(+0.03%)
Feb 06, 2023 29.48 29.48 29.43 29.43 2,671,947 -0.08(-0.27%)
Feb 03, 2023 29.55 29.55 29.50 29.51 1,741,179 -0.10(-0.34%)
Feb 02, 2023 29.64 29.64 29.60 29.61 3,753,485 +0.02(+0.07%)
Feb 01, 2023 29.56 29.60 29.49 29.59 2,740,512 +0.05(+0.18%)
Jan 31, 2023 29.48 29.53 29.48 29.53 4,591,487 +0.07(+0.24%)
Jan 30, 2023 29.48 29.48 29.45 29.46 2,761,249 -0.02(-0.07%)
Jan 27, 2023 29.45 29.48 29.45 29.48 4,311,827 +0.01(+0.03%)
Jan 26, 2023 29.47 29.50 29.46 29.47 2,331,041 -0.01(-0.03%)
Jan 25, 2023 29.45 29.50 29.45 29.48 3,739,630 +0.01(+0.03%)
Jan 24, 2023 29.44 29.48 29.44 29.47 3,567,737 +0.00(+0.00%)
Jan 23, 2023 29.48 29.49 29.45 29.47 4,586,662 -0.01(-0.03%)
Jan 20, 2023 29.47 29.48 29.44 29.48 5,635,711 +0.00(+0.00%)
Jan 19, 2023 29.50 29.50 29.47 29.48 4,121,497 -0.02(-0.07%)
Jan 18, 2023 29.49 29.51 29.46 29.50 5,011,114 +0.07(+0.24%)
Jan 17, 2023 29.41 29.44 29.39 29.43 4,089,662 +0.03(+0.10%)
Jan 13, 2023 29.44 29.44 29.38 29.40 6,206,645 -0.04(-0.13%)
Jan 12, 2023 29.44 29.44 29.40 29.44 4,170,001 +0.06(+0.20%)
Jan 11, 2023 29.38 29.38 29.35 29.38 2,720,241 +0.02(+0.07%)
Jan 10, 2023 29.34 29.36 29.32 29.36 3,197,838 +0.01(+0.03%)
Jan 09, 2023 29.35 29.38 29.34 29.35 4,228,809 +0.02(+0.07%)
Jan 06, 2023 29.25 29.34 29.20 29.33 2,274,539 +0.13(+0.44%)
Jan 05, 2023 29.22 29.22 29.18 29.20 4,205,192 -0.04(-0.14%)
Jan 04, 2023 29.27 29.27 29.23 29.24 5,377,415 +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.