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

29.43 -0.04 (-0.12%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.88 24.94 24.88 24.88 16,261 +0.00(+0.00%)
May 27, 2010 24.94 24.94 24.83 24.88 50,424 +0.01(+0.03%)
May 26, 2010 24.91 24.92 24.86 24.88 45,660 -0.03(-0.13%)
May 25, 2010 24.88 24.95 24.87 24.91 73,834 +0.01(+0.03%)
May 24, 2010 24.91 24.92 24.88 24.90 118,538 -0.04(-0.15%)
May 21, 2010 24.96 24.96 24.91 24.94 29,239 +0.01(+0.05%)
May 20, 2010 24.93 24.97 24.92 24.92 85,574 -0.03(-0.10%)
May 19, 2010 24.97 24.97 24.94 24.95 1,249,855 -0.02(-0.10%)
May 18, 2010 24.97 24.97 24.92 24.97 24,788 +0.02(+0.09%)
May 17, 2010 24.97 24.97 24.91 24.95 18,786 +0.04(+0.15%)
May 14, 2010 24.92 24.95 24.91 24.92 82,073 -0.02(-0.07%)
May 13, 2010 24.92 24.93 24.90 24.93 37,346 +0.00(+0.00%)
May 12, 2010 24.97 24.97 24.89 24.93 206,542 -0.02(-0.07%)
May 11, 2010 24.94 24.95 24.92 24.95 106,305 -0.01(-0.03%)
May 10, 2010 24.94 24.97 24.93 24.96 237,400 +0.06(+0.23%)
May 07, 2010 24.92 24.97 24.90 24.90 77,529 -0.05(-0.20%)
May 06, 2010 24.97 25.01 24.91 24.95 110,736 +0.00(+0.00%)
May 05, 2010 24.95 24.96 24.92 24.95 97,579 -0.01(-0.03%)
May 04, 2010 25.00 25.00 24.95 24.96 84,121 -0.02(-0.07%)
May 03, 2010 25.01 25.01 24.97 24.97 49,317 -0.04(-0.16%)
Apr 30, 2010 25.04 25.04 24.98 25.01 221,525 -0.00(-0.01%)
Apr 29, 2010 25.02 25.02 24.99 25.02 143,037 +0.00(+0.00%)
Apr 28, 2010 25.01 25.02 24.97 25.02 359,687 +0.01(+0.03%)
Apr 27, 2010 24.99 25.01 24.99 25.01 62,367 +0.03(+0.13%)
Apr 26, 2010 25.02 25.02 24.96 24.97 108,303 -0.02(-0.07%)
Apr 23, 2010 24.98 25.00 24.96 24.99 33,309 -0.01(-0.03%)
Apr 22, 2010 25.03 25.03 24.98 25.00 79,664 -0.02(-0.07%)
Apr 21, 2010 25.03 25.03 24.99 25.02 70,816 +0.01(+0.03%)
Apr 20, 2010 25.03 25.03 24.98 25.01 43,360 -0.02(-0.07%)
Apr 19, 2010 25.06 25.06 25.01 25.02 18,149 -0.02(-0.07%)
Apr 16, 2010 25.02 25.04 24.98 25.04 35,490 +0.07(+0.28%)
Apr 15, 2010 25.00 25.02 24.97 24.97 37,344 -0.03(-0.11%)
Apr 14, 2010 25.00 25.01 24.96 25.00 129,139 +0.01(+0.03%)
Apr 13, 2010 24.98 24.99 24.96 24.99 20,401 +0.01(+0.03%)
Apr 12, 2010 24.95 24.98 24.93 24.98 44,308 +0.02(+0.10%)
Apr 09, 2010 24.95 24.96 24.92 24.96 130,609 +0.03(+0.13%)
Apr 08, 2010 24.95 24.97 24.92 24.92 60,314 -0.02(-0.07%)
Apr 07, 2010 24.93 24.96 24.92 24.94 38,559 +0.01(+0.03%)
Apr 06, 2010 24.95 24.95 24.89 24.93 63,458 +0.04(+0.17%)
Apr 05, 2010 24.94 24.94 24.89 24.89 42,013 -0.07(-0.30%)
Apr 01, 2010 24.99 24.97 24.97 24.97 180,491 -0.02(-0.07%)
Mar 31, 2010 24.98 25.00 24.96 24.98 28,589 +0.03(+0.13%)
Mar 30, 2010 25.00 25.00 24.94 24.95 99,656 -0.01(-0.03%)
Mar 29, 2010 24.97 24.98 24.95 24.96 92,174 -0.01(-0.03%)
Mar 26, 2010 24.92 24.97 24.92 24.97 120,824 +0.04(+0.17%)
Mar 25, 2010 24.93 24.96 24.92 24.92 47,755 -0.02(-0.10%)
Mar 24, 2010 24.98 24.98 24.93 24.95 60,118 -0.03(-0.13%)
Mar 23, 2010 24.98 24.98 24.95 24.98 27,716 +0.02(+0.10%)
Mar 22, 2010 25.00 25.00 24.96 24.96 30,563 -0.03(-0.13%)
Mar 19, 2010 25.01 25.01 24.97 24.99 42,265 +0.01(+0.03%)
Mar 18, 2010 25.01 25.01 24.95 24.98 38,786 -0.02(-0.07%)
Mar 17, 2010 24.96 25.00 24.96 25.00 64,623 +0.01(+0.03%)
Mar 16, 2010 24.97 24.99 24.94 24.99 45,310 +0.01(+0.03%)
Mar 15, 2010 24.97 24.98 24.95 24.98 49,688 +0.04(+0.17%)
Mar 12, 2010 24.97 24.97 24.94 24.94 54,467 -0.04(-0.17%)
Mar 11, 2010 24.99 24.99 24.96 24.98 13,581 +0.00(+0.00%)
Mar 10, 2010 24.97 25.01 24.97 24.98 1,075,592 +0.00(+0.00%)
Mar 09, 2010 24.97 24.99 24.96 24.98 11,425 +0.02(+0.07%)
Mar 08, 2010 24.95 24.97 24.92 24.97 27,701 +0.01(+0.03%)
Mar 05, 2010 24.94 24.96 24.94 24.96 20,495 +0.00(+0.00%)
Mar 04, 2010 24.97 24.97 24.94 24.96 7,595 -0.02(-0.07%)
Mar 03, 2010 24.99 24.99 24.97 24.97 22,622 -0.02(-0.10%)
Mar 02, 2010 25.04 25.04 24.98 25.00 55,681 -0.02(-0.07%)
Mar 01, 2010 25.02 25.03 25.01 25.02 70,426 +0.02(+0.07%)
Feb 26, 2010 25.02 25.02 24.99 25.00 31,699 -0.01(-0.03%)
Feb 25, 2010 25.01 25.01 24.99 25.01 12,632 +0.01(+0.03%)
Feb 24, 2010 24.99 25.00 24.97 25.00 49,632 -0.01(-0.03%)
Feb 23, 2010 24.97 25.02 24.97 25.01 151,059 +0.04(+0.17%)
Feb 22, 2010 24.97 24.99 24.92 24.97 31,740 +0.03(+0.13%)
Feb 19, 2010 24.96 24.96 24.89 24.93 19,329 -0.03(-0.10%)
Feb 18, 2010 24.97 24.97 24.94 24.96 25,276 -0.01(-0.03%)
Feb 17, 2010 24.98 24.98 24.95 24.97 167,628 -0.01(-0.03%)
Feb 16, 2010 25.01 25.01 24.95 24.97 22,830 +0.02(+0.08%)
Feb 12, 2010 24.98 24.95 24.95 24.95 64,615 -0.02(-0.08%)
Feb 11, 2010 24.96 24.97 24.94 24.97 69,980 +0.01(+0.03%)
Feb 10, 2010 25.01 25.01 24.95 24.97 21,162 +0.00(+0.00%)
Feb 09, 2010 25.02 25.02 24.95 24.97 44,008 -0.02(-0.07%)
Feb 08, 2010 25.02 25.02 24.96 24.98 25,142 -0.03(-0.13%)
Feb 05, 2010 25.04 25.04 25.00 25.02 24,972 +0.02(+0.07%)
Feb 04, 2010 25.03 25.03 25.00 25.00 29,854 +0.02(+0.07%)
Feb 03, 2010 24.99 25.00 24.93 24.98 206,311 +0.00(+0.00%)
Feb 02, 2010 24.98 25.00 24.93 24.98 216,533 +0.00(+0.00%)
Feb 01, 2010 24.98 24.98 24.93 24.98 13,136 -0.01(-0.03%)
Jan 29, 2010 24.92 24.99 24.92 24.99 18,416 +0.02(+0.10%)
Jan 28, 2010 24.97 25.00 24.89 24.97 74,617 -0.05(-0.20%)
Jan 27, 2010 25.05 25.05 25.01 25.02 20,121 -0.03(-0.13%)
Jan 26, 2010 25.06 25.06 25.02 25.05 9,753 -0.01(-0.03%)
Jan 25, 2010 25.05 25.06 25.04 25.06 238,047 +0.00(+0.00%)
Jan 22, 2010 25.06 25.06 25.04 25.06 22,420 +0.02(+0.10%)
Jan 21, 2010 25.02 25.03 25.00 25.03 16,944 +0.03(+0.13%)
Jan 20, 2010 25.02 25.02 24.94 25.00 54,275 -0.02(-0.07%)
Jan 19, 2010 25.08 25.08 25.01 25.02 57,881 +0.02(+0.07%)
Jan 15, 2010 25.02 25.00 25.00 25.00 29,600 +0.02(+0.07%)
Jan 14, 2010 25.02 25.02 24.96 24.98 22,993 +0.00(+0.00%)
Jan 13, 2010 24.98 25.01 24.97 24.98 134,182 -0.04(-0.17%)
Jan 12, 2010 25.01 25.02 25.00 25.02 16,591 -0.01(-0.03%)
Jan 11, 2010 25.06 25.06 25.00 25.03 63,078 +0.05(+0.20%)
Jan 08, 2010 24.98 25.01 24.94 24.98 89,095 +0.00(+0.00%)
Jan 07, 2010 25.00 25.00 24.87 24.98 66,694 +0.00(+0.00%)
Jan 06, 2010 24.86 24.98 24.86 24.98 64,833 +0.02(+0.07%)
Jan 05, 2010 24.93 24.97 24.93 24.97 79,937 +0.00(+0.02%)
Jan 04, 2010 24.98 24.98 24.92 24.96 69,649 -0.00(-0.02%)
Dec 31, 2009 24.97 24.97 24.97 0 +0.03(+0.13%)
Dec 30, 2009 25.02 25.02 24.90 24.93 30,956 -0.04(-0.15%)
Dec 29, 2009 24.99 24.99 24.92 24.97 13,154 -0.01(-0.05%)
Dec 28, 2009 25.00 25.01 24.97 24.98 7,660 -0.03(-0.13%)
Dec 24, 2009 24.96 25.02 24.96 25.02 6,497 +0.02(+0.07%)
Dec 23, 2009 25.10 25.10 24.97 25.00 61,418 -0.08(-0.32%)
Dec 22, 2009 25.18 25.18 25.07 25.08 125,191 -0.09(-0.35%)
Dec 21, 2009 25.15 25.20 25.10 25.16 200,032 -0.10(-0.39%)
Dec 18, 2009 25.31 25.31 25.21 25.26 57,612 +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.