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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.48 25.48 25.45 25.46 31,121 -0.01(-0.03%)
Feb 25, 2010 25.47 25.47 25.45 25.47 12,401 +0.01(+0.03%)
Feb 24, 2010 25.45 25.46 25.44 25.46 48,728 -0.01(-0.03%)
Feb 23, 2010 25.43 25.49 25.43 25.47 148,306 +0.04(+0.17%)
Feb 22, 2010 25.44 25.45 25.38 25.43 31,161 +0.03(+0.13%)
Feb 19, 2010 25.42 25.42 25.35 25.39 18,977 -0.03(-0.10%)
Feb 18, 2010 25.44 25.44 25.40 25.42 24,815 -0.01(-0.03%)
Feb 17, 2010 25.45 25.45 25.41 25.43 164,573 -0.01(-0.03%)
Feb 16, 2010 25.47 25.47 25.41 25.44 22,414 +0.02(+0.08%)
Feb 12, 2010 25.45 25.42 25.42 25.42 63,438 -0.02(-0.08%)
Feb 11, 2010 25.42 25.44 25.40 25.44 68,704 +0.01(+0.03%)
Feb 10, 2010 25.47 25.47 25.41 25.43 20,776 +0.00(+0.00%)
Feb 09, 2010 25.48 25.48 25.41 25.43 43,206 -0.02(-0.07%)
Feb 08, 2010 25.48 25.48 25.42 25.45 24,684 -0.03(-0.13%)
Feb 05, 2010 25.50 25.50 25.46 25.48 24,517 +0.02(+0.07%)
Feb 04, 2010 25.50 25.50 25.46 25.46 29,310 +0.02(+0.07%)
Feb 03, 2010 25.45 25.46 25.39 25.45 202,551 +0.00(+0.00%)
Feb 02, 2010 25.45 25.46 25.39 25.45 212,586 +0.00(+0.00%)
Feb 01, 2010 25.45 25.45 25.39 25.45 12,896 -0.01(-0.03%)
Jan 29, 2010 25.39 25.45 25.39 25.45 18,080 +0.03(+0.10%)
Jan 28, 2010 25.44 25.46 25.35 25.43 73,257 -0.05(-0.20%)
Jan 27, 2010 25.51 25.51 25.47 25.48 19,754 -0.03(-0.13%)
Jan 26, 2010 25.52 25.52 25.48 25.51 9,575 -0.01(-0.03%)
Jan 25, 2010 25.52 25.53 25.50 25.52 233,709 +0.00(+0.00%)
Jan 22, 2010 25.52 25.52 25.51 25.52 22,012 +0.03(+0.10%)
Jan 21, 2010 25.49 25.50 25.46 25.50 16,635 +0.03(+0.13%)
Jan 20, 2010 25.49 25.49 25.40 25.46 53,285 -0.02(-0.07%)
Jan 19, 2010 25.55 25.55 25.47 25.48 56,826 +0.02(+0.07%)
Jan 15, 2010 25.48 25.46 25.46 25.46 29,061 +0.02(+0.07%)
Jan 14, 2010 25.49 25.49 25.42 25.45 22,574 +0.00(+0.00%)
Jan 13, 2010 25.45 25.47 25.44 25.45 131,736 -0.04(-0.17%)
Jan 12, 2010 25.48 25.49 25.47 25.49 16,289 -0.01(-0.03%)
Jan 11, 2010 25.52 25.52 25.46 25.50 61,928 +0.05(+0.20%)
Jan 08, 2010 25.45 25.47 25.40 25.45 87,471 +0.00(+0.00%)
Jan 07, 2010 25.46 25.46 25.34 25.45 65,478 +0.00(+0.00%)
Jan 06, 2010 25.32 25.45 25.32 25.45 63,652 +0.02(+0.07%)
Jan 05, 2010 25.39 25.44 25.39 25.43 78,480 +0.00(+0.02%)
Jan 04, 2010 25.45 25.45 25.38 25.42 68,379 -0.00(-0.02%)
Dec 31, 2009 25.43 25.43 25.43 0 +0.03(+0.13%)
Dec 30, 2009 25.48 25.48 25.36 25.39 30,392 -0.04(-0.15%)
Dec 29, 2009 25.45 25.45 25.38 25.43 12,914 -0.01(-0.05%)
Dec 28, 2009 25.46 25.47 25.44 25.45 7,520 -0.03(-0.13%)
Dec 24, 2009 25.42 25.49 25.42 25.48 6,379 +0.02(+0.07%)
Dec 23, 2009 25.56 25.56 25.43 25.46 60,299 -0.08(-0.31%)
Dec 22, 2009 25.65 25.65 25.54 25.54 122,909 -0.09(-0.35%)
Dec 21, 2009 25.61 25.67 25.56 25.63 196,386 -0.10(-0.39%)
Dec 18, 2009 25.78 25.78 25.68 25.73 56,562 +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.