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

31.29 USD -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.34 30.36 30.33 30.35 2,681,128 +0.01(+0.03%)
Jan 30, 2018 30.38 30.38 30.34 30.34 652,013 -0.02(-0.07%)
Jan 29, 2018 30.37 30.37 30.35 30.36 515,434 +0.01(+0.03%)
Jan 26, 2018 30.37 30.38 30.35 30.35 778,778 -0.03(-0.10%)
Jan 25, 2018 30.37 30.44 30.36 30.38 1,726,820 +0.00(+0.00%)
Jan 24, 2018 30.38 30.38 30.36 30.38 581,512 +0.00(+0.00%)
Jan 23, 2018 30.36 30.38 30.36 30.38 654,211 +0.03(+0.10%)
Jan 22, 2018 30.36 30.38 30.35 30.35 642,965 -0.01(-0.03%)
Jan 19, 2018 30.37 30.39 30.35 30.36 1,309,420 -0.01(-0.03%)
Jan 18, 2018 30.36 30.38 30.35 30.37 1,916,281 +0.01(+0.03%)
Jan 17, 2018 30.39 30.40 30.36 30.36 7,167,624 -0.03(-0.10%)
Jan 16, 2018 30.39 30.42 30.38 30.39 1,182,033 -0.02(-0.07%)
Jan 12, 2018 30.41 30.41 30.41 0 -0.02(-0.07%)
Jan 11, 2018 30.43 30.43 30.42 30.43 819,112 +0.00(+0.00%)
Jan 10, 2018 30.44 30.43 2,510,185 +0.03(+0.10%)
Jan 09, 2018 30.42 30.43 30.39 30.40 2,060,388 +0.00(+0.00%)
Jan 08, 2018 30.38 30.43 30.38 30.40 817,474 +0.02(+0.07%)
Jan 05, 2018 30.40 30.41 30.38 30.38 1,079,234 -0.02(-0.07%)
Jan 04, 2018 30.40 30.42 30.38 30.40 553,938 -0.02(-0.07%)
Jan 03, 2018 30.43 30.43 30.40 30.42 633,711 +0.00(+0.00%)
Jan 02, 2018 30.46 30.46 30.37 30.42 1,037,993 +0.00(+0.00%)
Dec 29, 2017 30.42 30.42 30.42 0 +0.01(+0.03%)
Dec 28, 2017 30.44 30.44 30.40 30.41 1,794,036 -0.02(-0.07%)
Dec 27, 2017 30.42 30.43 30.40 30.43 1,672,812 +0.05(+0.16%)
Dec 26, 2017 30.39 30.41 30.37 30.38 704,790 -0.02(-0.07%)
Dec 22, 2017 30.37 30.41 30.37 30.40 1,249,548 +0.03(+0.10%)
Dec 21, 2017 30.39 30.41 30.37 30.37 1,685,499 -0.03(-0.10%)
Dec 20, 2017 30.38 30.42 30.37 30.40 773,446 -0.01(-0.03%)
Dec 19, 2017 30.41 30.41 30.38 30.41 1,844,946 -0.07(-0.23%)
Dec 18, 2017 30.48 30.51 30.48 30.48 1,035,455 -0.02(-0.07%)
Dec 15, 2017 30.49 30.51 30.47 30.50 1,418,160 +0.01(+0.03%)
Dec 14, 2017 30.49 30.50 30.46 30.49 849,655 +0.00(+0.00%)
Dec 13, 2017 30.49 30.50 30.45 30.49 1,663,869 +0.02(+0.07%)
Dec 12, 2017 30.48 30.49 30.46 30.47 615,274 -0.02(-0.07%)
Dec 11, 2017 30.49 30.50 30.47 30.49 353,543 +0.00(+0.00%)
Dec 08, 2017 30.49 30.50 30.47 30.49 1,066,548 +0.02(+0.07%)
Dec 07, 2017 30.47 30.50 30.45 30.47 873,801 +0.02(+0.07%)
Dec 06, 2017 30.46 30.50 30.45 30.45 785,370 -0.02(-0.07%)
Dec 05, 2017 30.44 30.48 30.44 30.47 493,187 +0.01(+0.03%)
Dec 04, 2017 30.49 30.49 30.45 30.46 450,913 -0.02(-0.07%)
Dec 01, 2017 30.46 30.49 30.46 30.48 439,583 -0.03(-0.10%)
Nov 30, 2017 30.51 30.54 30.51 30.51 907,134 -0.02(-0.07%)
Nov 29, 2017 30.53 30.54 30.52 30.53 719,387 -0.01(-0.03%)
Nov 28, 2017 30.53 30.56 30.52 30.54 1,296,635 +0.01(+0.03%)
Nov 27, 2017 30.54 30.55 30.51 30.53 437,545 -0.01(-0.03%)
Nov 24, 2017 30.54 30.55 30.52 30.54 184,864 +0.00(+0.00%)
Nov 22, 2017 30.52 30.54 30.51 30.54 371,019 +0.04(+0.13%)
Nov 21, 2017 30.50 30.52 30.49 30.50 468,547 -0.01(-0.03%)
Nov 20, 2017 30.50 30.53 30.50 30.51 486,094 -0.01(-0.03%)
Nov 17, 2017 30.52 30.54 30.50 30.52 769,401 -0.01(-0.03%)
Nov 16, 2017 30.52 30.53 30.51 30.53 862,497 +0.01(+0.03%)
Nov 15, 2017 30.55 30.55 30.50 30.52 883,294 -0.02(-0.07%)
Nov 14, 2017 30.54 30.54 30.51 30.54 537,157 +0.02(+0.07%)
Nov 13, 2017 30.56 30.56 30.52 30.52 310,845 -0.02(-0.07%)
Nov 10, 2017 30.55 30.56 30.53 30.54 468,266 -0.01(-0.03%)
Nov 09, 2017 30.57 30.57 30.55 30.55 444,583 -0.01(-0.03%)
Nov 08, 2017 30.57 30.58 30.55 30.56 620,682 -0.02(-0.07%)
Nov 07, 2017 30.59 30.59 30.56 30.58 386,993 -0.01(-0.03%)
Nov 06, 2017 30.56 30.59 30.56 30.59 561,770 +0.02(+0.07%)
Nov 03, 2017 30.61 30.61 30.57 30.57 1,293,620 -0.01(-0.03%)
Nov 02, 2017 30.62 30.62 30.58 30.58 733,037 -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.