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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 29.70 29.70 29.67 29.68 1,453,639 +0.01(+0.03%)
Mar 15, 2024 29.66 29.67 29.65 29.67 1,443,919 +0.00(+0.00%)
Mar 14, 2024 29.69 29.70 29.66 29.67 3,021,363 -0.03(-0.10%)
Mar 13, 2024 29.72 29.73 29.70 29.70 1,173,059 -0.01(-0.03%)
Mar 12, 2024 29.73 29.73 29.70 29.71 1,062,062 -0.01(-0.03%)
Mar 11, 2024 29.74 29.75 29.72 29.72 1,702,082 -0.03(-0.10%)
Mar 08, 2024 29.75 29.78 29.74 29.75 1,478,574 +0.03(+0.10%)
Mar 07, 2024 29.72 29.72 29.70 29.72 1,638,856 +0.04(+0.13%)
Mar 06, 2024 29.69 29.71 29.67 29.68 2,270,534 +0.00(+0.00%)
Mar 05, 2024 29.68 29.70 29.66 29.68 2,087,687 +0.03(+0.10%)
Mar 04, 2024 29.67 29.67 29.64 29.65 879,952 -0.03(-0.10%)
Mar 01, 2024 29.64 29.68 29.59 29.68 1,412,273 +0.07(+0.25%)
Feb 29, 2024 29.61 29.64 29.60 29.61 3,051,704 +0.00(+0.00%)
Feb 28, 2024 29.62 29.62 29.58 29.61 1,928,594 +0.01(+0.03%)
Feb 27, 2024 29.62 29.62 29.58 29.60 3,279,967 +0.02(+0.07%)
Feb 26, 2024 29.59 29.61 29.57 29.58 15,981,435 -0.02(-0.07%)
Feb 23, 2024 29.60 29.62 29.60 29.60 1,513,013 -0.01(-0.03%)
Feb 22, 2024 29.63 29.65 29.59 29.61 10,682,687 -0.02(-0.07%)
Feb 21, 2024 29.65 29.66 29.61 29.63 1,735,786 -0.02(-0.07%)
Feb 20, 2024 29.63 29.66 29.63 29.65 5,428,575 +0.05(+0.17%)
Feb 16, 2024 29.62 29.62 29.58 29.60 1,207,532 -0.04(-0.13%)
Feb 15, 2024 29.66 29.66 29.62 29.64 8,084,625 +0.03(+0.10%)
Feb 14, 2024 29.60 29.62 29.58 29.61 1,473,132 +0.06(+0.20%)
Feb 13, 2024 29.62 29.62 29.55 29.55 1,027,753 -0.11(-0.37%)
Feb 12, 2024 29.65 29.66 29.63 29.66 1,479,629 +0.03(+0.10%)
Feb 09, 2024 29.59 29.64 29.59 29.63 2,467,052 -0.01(-0.03%)
Feb 08, 2024 29.64 29.65 29.62 29.64 1,666,067 +0.00(+0.00%)
Feb 07, 2024 29.68 29.68 29.64 29.64 1,906,495 -0.02(-0.07%)
Feb 06, 2024 29.65 29.67 29.61 29.66 2,453,748 +0.04(+0.13%)
Feb 05, 2024 29.60 29.63 29.60 29.62 1,749,325 -0.04(-0.13%)
Feb 02, 2024 29.66 29.66 29.62 29.66 1,853,538 -0.05(-0.17%)
Feb 01, 2024 29.72 29.73 29.68 29.71 2,690,053 +0.02(+0.05%)
Jan 31, 2024 29.69 29.71 29.65 29.69 2,597,665 +0.06(+0.20%)
Jan 30, 2024 29.67 29.67 29.60 29.63 2,413,239 -0.01(-0.03%)
Jan 29, 2024 29.65 29.65 29.63 29.64 1,694,209 +0.03(+0.10%)
Jan 26, 2024 29.64 29.64 29.60 29.61 3,355,701 -0.03(-0.10%)
Jan 25, 2024 29.61 29.64 29.60 29.64 2,120,861 +0.05(+0.17%)
Jan 24, 2024 29.61 29.62 29.57 29.59 6,179,902 +0.00(+0.00%)
Jan 23, 2024 29.58 29.59 29.55 29.59 4,964,026 +0.01(+0.03%)
Jan 22, 2024 29.57 29.59 29.57 29.58 3,275,108 +0.01(+0.03%)
Jan 19, 2024 29.57 29.57 29.54 29.57 2,029,472 +0.00(+0.00%)
Jan 18, 2024 29.61 29.61 29.56 29.57 1,346,087 +0.00(+0.00%)
Jan 17, 2024 29.60 29.60 29.54 29.57 2,213,155 -0.05(-0.17%)
Jan 16, 2024 29.61 29.66 29.60 29.62 2,962,012 -0.04(-0.13%)
Jan 12, 2024 29.65 29.69 29.64 29.66 1,296,375 +0.06(+0.20%)
Jan 11, 2024 29.56 29.61 29.53 29.60 3,167,646 +0.08(+0.27%)
Jan 10, 2024 29.52 29.55 29.52 29.52 1,379,326 +0.00(+0.00%)
Jan 09, 2024 29.54 29.54 29.47 29.52 1,723,240 +0.01(+0.03%)
Jan 08, 2024 29.53 29.54 29.48 29.51 2,886,458 +0.03(+0.10%)
Jan 05, 2024 29.48 29.53 29.43 29.48 1,583,670 +0.00(+0.00%)
Jan 04, 2024 29.49 29.49 29.46 29.48 2,870,079 -0.01(-0.03%)
Jan 03, 2024 29.52 29.52 29.47 29.49 2,243,457 -0.02(-0.07%)
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.