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

29.32 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 29.32 29.33 29.32 29.32 2,852,770 -0.01(-0.03%)
Sep 22, 2023 29.32 29.34 29.31 29.33 1,895,044 +0.03(+0.10%)
Sep 21, 2023 29.26 29.31 29.26 29.30 2,449,908 +0.01(+0.03%)
Sep 20, 2023 29.34 29.35 29.28 29.29 1,021,389 -0.02(-0.07%)
Sep 19, 2023 29.35 29.35 29.30 29.31 1,634,573 -0.03(-0.10%)
Sep 18, 2023 29.32 29.34 29.31 29.34 1,699,486 +0.02(+0.07%)
Sep 15, 2023 29.33 29.34 29.29 29.32 3,386,717 -0.01(-0.03%)
Sep 14, 2023 29.36 29.37 29.32 29.33 1,584,260 +0.00(+0.00%)
Sep 13, 2023 29.29 29.34 29.27 29.33 2,704,263 +0.03(+0.10%)
Sep 12, 2023 29.31 29.32 29.30 29.30 1,278,187 -0.03(-0.10%)
Sep 11, 2023 29.32 29.34 29.30 29.33 1,213,677 +0.01(+0.03%)
Sep 08, 2023 29.36 29.36 29.31 29.32 2,462,441 -0.01(-0.03%)
Sep 07, 2023 29.30 29.33 29.28 29.33 1,317,850 +0.05(+0.17%)
Sep 06, 2023 29.34 29.34 29.24 29.28 2,866,144 -0.04(-0.14%)
Sep 05, 2023 29.36 29.36 29.30 29.32 1,463,004 -0.02(-0.07%)
Sep 01, 2023 29.35 29.41 29.34 29.34 1,461,184 -0.02(-0.08%)
Aug 31, 2023 29.33 29.37 29.33 29.36 2,639,381 +0.04(+0.14%)
Aug 30, 2023 29.35 29.36 29.32 29.32 1,510,499 +0.00(+0.00%)
Aug 29, 2023 29.28 29.34 29.25 29.32 1,705,028 +0.05(+0.17%)
Aug 28, 2023 29.23 29.27 29.23 29.27 1,756,772 +0.04(+0.14%)
Aug 25, 2023 29.21 29.27 29.21 29.23 1,393,627 -0.02(-0.07%)
Aug 24, 2023 29.24 29.28 29.24 29.25 4,754,491 -0.01(-0.03%)
Aug 23, 2023 29.22 29.29 29.22 29.26 2,837,090 +0.06(+0.20%)
Aug 22, 2023 29.22 29.22 29.19 29.20 1,278,977 -0.01(-0.03%)
Aug 21, 2023 29.24 29.25 29.21 29.21 3,378,460 -0.03(-0.10%)
Aug 18, 2023 29.24 29.26 29.23 29.24 3,011,336 +0.02(+0.07%)
Aug 17, 2023 29.26 29.26 29.19 29.22 1,843,978 +0.01(+0.03%)
Aug 16, 2023 29.24 29.25 29.20 29.21 1,917,201 -0.02(-0.07%)
Aug 15, 2023 29.24 29.26 29.21 29.23 1,793,827 +0.00(+0.00%)
Aug 14, 2023 29.26 29.26 29.22 29.23 1,426,426 -0.03(-0.10%)
Aug 11, 2023 29.28 29.28 29.25 29.26 2,517,392 -0.03(-0.10%)
Aug 10, 2023 29.32 29.35 29.28 29.29 6,445,550 -0.03(-0.10%)
Aug 09, 2023 29.31 29.35 29.31 29.32 2,634,450 -0.02(-0.07%)
Aug 08, 2023 29.33 29.35 29.31 29.34 1,672,285 +0.01(+0.03%)
Aug 07, 2023 29.34 29.35 29.31 29.33 2,767,422 +0.02(+0.07%)
Aug 04, 2023 29.26 29.32 29.26 29.31 1,332,312 +0.05(+0.17%)
Aug 03, 2023 29.23 29.26 29.23 29.26 1,887,516 +0.01(+0.03%)
Aug 02, 2023 29.28 29.28 29.22 29.25 7,074,808 -0.01(-0.03%)
Aug 01, 2023 29.29 29.29 29.25 29.26 1,657,882 -0.03(-0.09%)
Jul 31, 2023 29.25 29.31 29.25 29.29 2,884,729 +0.03(+0.10%)
Jul 28, 2023 29.25 29.27 29.24 29.26 1,884,822 +0.04(+0.14%)
Jul 27, 2023 29.26 29.26 29.20 29.22 1,996,756 -0.03(-0.10%)
Jul 26, 2023 29.23 29.26 29.21 29.25 2,899,678 +0.04(+0.14%)
Jul 25, 2023 29.20 29.22 29.19 29.21 1,831,577 -0.01(-0.03%)
Jul 24, 2023 29.25 29.26 29.21 29.22 2,490,970 -0.01(-0.03%)
Jul 21, 2023 29.24 29.25 29.21 29.23 1,311,564 +0.00(+0.00%)
Jul 20, 2023 29.23 29.23 29.19 29.23 3,211,046 -0.01(-0.03%)
Jul 19, 2023 29.27 29.28 29.23 29.24 7,832,791 +0.01(+0.03%)
Jul 18, 2023 29.24 29.27 29.23 29.23 2,593,057 +0.00(+0.00%)
Jul 17, 2023 29.19 29.25 29.19 29.23 3,363,246 +0.02(+0.07%)
Jul 14, 2023 29.25 29.28 29.21 29.21 3,041,170 -0.08(-0.27%)
Jul 13, 2023 29.25 29.31 29.25 29.29 3,685,632 +0.06(+0.20%)
Jul 12, 2023 29.22 29.26 29.21 29.23 3,861,297 +0.08(+0.27%)
Jul 11, 2023 29.12 29.16 29.12 29.15 12,111,642 +0.02(+0.07%)
Jul 10, 2023 29.12 29.14 29.09 29.13 2,374,782 +0.04(+0.14%)
Jul 07, 2023 29.07 29.12 29.07 29.09 1,946,057 +0.04(+0.14%)
Jul 06, 2023 29.05 29.07 29.00 29.05 2,798,090 -0.04(-0.14%)
Jul 05, 2023 29.13 29.13 29.08 29.09 2,301,528 +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.