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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.39 28.41 28.39 28.41 1,360,621 +0.00(+0.00%)
Jan 28, 2021 28.42 28.42 28.39 28.41 2,507,675 +0.02(+0.06%)
Jan 27, 2021 28.40 28.41 28.39 28.39 2,797,917 -0.01(-0.03%)
Jan 26, 2021 28.39 28.41 28.39 28.40 1,868,025 +0.00(+0.00%)
Jan 25, 2021 28.39 28.41 28.39 28.40 826,891 +0.01(+0.03%)
Jan 22, 2021 28.41 28.41 28.39 28.39 2,204,916 -0.01(-0.03%)
Jan 21, 2021 28.41 28.41 28.39 28.40 2,205,418 +0.00(+0.00%)
Jan 20, 2021 28.40 28.40 28.38 28.40 3,145,757 +0.00(+0.00%)
Jan 19, 2021 28.39 28.40 28.39 28.40 2,191,133 +0.00(+0.00%)
Jan 15, 2021 28.40 28.40 28.38 28.40 1,101,739 +0.02(+0.06%)
Jan 14, 2021 28.42 28.42 28.38 28.38 1,467,968 -0.04(-0.13%)
Jan 13, 2021 28.37 28.42 28.37 28.42 865,426 +0.03(+0.10%)
Jan 12, 2021 28.39 28.41 28.37 28.39 1,655,091 +0.01(+0.03%)
Jan 11, 2021 28.38 28.40 28.36 28.38 1,033,849 +0.00(+0.00%)
Jan 08, 2021 28.41 28.41 28.37 28.38 1,457,895 -0.02(-0.06%)
Jan 07, 2021 28.37 28.40 28.37 28.40 2,177,218 +0.02(+0.06%)
Jan 06, 2021 28.40 28.41 28.38 28.38 1,868,855 -0.02(-0.06%)
Jan 05, 2021 28.40 28.41 28.39 28.40 1,284,504 -0.01(-0.03%)
Jan 04, 2021 28.42 28.42 28.40 28.41 1,237,502 +0.00(+0.00%)
Dec 31, 2020 28.41 28.41 28.41 1,369,812 -0.01(-0.03%)
Dec 30, 2020 28.41 28.42 28.40 28.42 1,369,812 +0.01(+0.03%)
Dec 29, 2020 28.39 28.41 28.39 28.41 935,575 +0.02(+0.06%)
Dec 28, 2020 28.40 28.40 28.38 28.39 1,137,282 -0.01(-0.03%)
Dec 24, 2020 28.40 28.40 28.38 28.40 830,588 +0.01(+0.03%)
Dec 23, 2020 28.38 28.40 28.37 28.39 1,004,030 +0.01(+0.03%)
Dec 22, 2020 28.39 28.39 28.36 28.38 694,425 +0.02(+0.06%)
Dec 21, 2020 28.35 28.38 28.35 28.36 1,496,486 -0.01(-0.03%)
Dec 18, 2020 28.39 28.39 28.36 28.37 1,440,319 +0.01(+0.03%)
Dec 17, 2020 28.35 28.37 28.35 28.36 974,425 +0.00(+0.00%)
Dec 16, 2020 28.37 28.37 28.34 28.36 2,293,176 -0.01(-0.03%)
Dec 15, 2020 28.35 28.37 28.34 28.37 1,257,816 +0.03(+0.10%)
Dec 14, 2020 28.34 28.36 28.34 28.34 789,951 -0.01(-0.03%)
Dec 11, 2020 28.34 28.36 28.33 28.35 917,698 +0.03(+0.10%)
Dec 10, 2020 28.34 28.34 28.33 28.33 803,454 +0.00(+0.00%)
Dec 09, 2020 28.34 28.34 28.32 28.33 2,000,505 -0.01(-0.03%)
Dec 08, 2020 28.34 28.35 28.33 28.34 1,290,087 +0.00(+0.00%)
Dec 07, 2020 28.35 28.35 28.34 28.34 1,197,338 -0.01(-0.03%)
Dec 04, 2020 28.35 28.36 28.34 28.34 1,784,597 +0.00(+0.00%)
Dec 03, 2020 28.34 28.35 28.34 28.34 1,148,264 -0.01(-0.03%)
Dec 02, 2020 28.36 28.36 28.34 28.35 2,789,630 +0.01(+0.03%)
Dec 01, 2020 28.37 28.37 28.34 28.34 1,107,486 -0.01(-0.03%)
Nov 30, 2020 28.34 28.35 28.33 28.35 2,449,445 +0.02(+0.06%)
Nov 27, 2020 28.33 28.34 28.33 28.33 382,763 +0.03(+0.10%)
Nov 25, 2020 28.31 28.33 28.31 28.31 1,377,348 -0.01(-0.03%)
Nov 24, 2020 28.33 28.33 28.31 28.32 1,042,309 +0.01(+0.03%)
Nov 23, 2020 28.33 28.33 28.31 28.31 1,892,778 -0.02(-0.06%)
Nov 20, 2020 28.33 28.33 28.27 28.33 2,724,887 +0.01(+0.03%)
Nov 19, 2020 28.31 28.33 28.29 28.32 1,399,798 +0.02(+0.06%)
Nov 18, 2020 28.32 28.32 28.29 28.30 1,153,652 -0.03(-0.10%)
Nov 17, 2020 28.29 28.33 28.29 28.33 1,278,919 +0.03(+0.10%)
Nov 16, 2020 28.28 28.31 28.28 28.30 1,220,557 +0.02(+0.06%)
Nov 13, 2020 28.30 28.31 28.28 28.28 1,588,566 -0.01(-0.03%)
Nov 12, 2020 28.27 28.30 28.27 28.29 1,514,257 +0.01(+0.03%)
Nov 11, 2020 28.28 28.29 28.27 28.28 944,404 +0.00(+0.00%)
Nov 10, 2020 28.28 28.30 28.28 28.28 1,715,816 +0.00(+0.00%)
Nov 09, 2020 28.29 28.33 28.28 28.28 2,690,373 -0.03(-0.10%)
Nov 06, 2020 28.29 28.31 28.29 28.31 1,459,021 +0.01(+0.03%)
Nov 05, 2020 28.28 28.32 28.28 28.30 2,091,683 -0.02(-0.06%)
Nov 04, 2020 28.31 28.32 28.28 28.32 1,489,207 +0.04(+0.13%)
Nov 03, 2020 28.27 28.28 28.25 28.28 955,566 +0.03(+0.10%)
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.