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

31.02 USD +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.60 30.66 30.60 30.65 2,725,300 +0.05(+0.16%)
May 30, 2019 30.56 30.60 30.55 30.60 876,827 +0.02(+0.07%)
May 29, 2019 30.56 30.59 30.55 30.58 5,489,526 +0.03(+0.10%)
May 28, 2019 30.54 30.56 30.53 30.55 3,053,870 +0.01(+0.03%)
May 24, 2019 30.53 30.54 30.52 30.54 619,400 +0.01(+0.03%)
May 23, 2019 30.51 30.53 30.51 30.53 1,228,270 +0.03(+0.10%)
May 22, 2019 30.50 30.51 30.49 30.50 752,490 +0.00(+0.00%)
May 21, 2019 30.50 30.50 30.48 30.50 713,352 -0.02(-0.07%)
May 20, 2019 30.51 30.52 30.50 30.52 384,646 +0.00(+0.00%)
May 17, 2019 30.51 30.52 30.50 30.52 576,800 +0.01(+0.03%)
May 16, 2019 30.53 30.53 30.46 30.51 6,410,536 -0.01(-0.03%)
May 15, 2019 30.53 30.55 30.52 30.52 426,122 +0.01(+0.03%)
May 14, 2019 30.52 30.52 30.49 30.51 1,450,702 +0.00(+0.00%)
May 13, 2019 30.52 30.52 30.48 30.51 931,741 +0.02(+0.07%)
May 10, 2019 30.46 30.49 30.46 30.49 1,164,700 +0.01(+0.03%)
May 09, 2019 30.48 30.49 30.47 30.48 511,893 +0.01(+0.03%)
May 08, 2019 30.47 30.49 30.46 30.47 631,098 +0.00(+0.00%)
May 07, 2019 30.48 30.49 30.47 30.47 576,887 +0.01(+0.03%)
May 06, 2019 30.48 30.48 30.45 30.46 1,663,445 +0.00(+0.00%)
May 03, 2019 30.47 30.47 30.44 30.46 1,368,600 +0.03(+0.10%)
May 02, 2019 30.47 30.47 30.42 30.43 1,146,906 -0.04(-0.13%)
May 01, 2019 30.49 30.52 30.46 30.47 881,399 -0.09(-0.29%)
Apr 30, 2019 30.55 30.56 30.53 30.56 1,169,046 +0.02(+0.07%)
Apr 29, 2019 30.54 30.54 30.52 30.54 1,037,195 +0.01(+0.03%)
Apr 26, 2019 30.53 30.54 30.52 30.53 577,300 +0.02(+0.07%)
Apr 25, 2019 30.50 30.52 30.50 30.51 3,295,026 +0.00(+0.00%)
Apr 24, 2019 30.47 30.52 30.47 30.51 1,103,143 +0.03(+0.10%)
Apr 23, 2019 30.47 30.49 30.46 30.48 2,217,904 +0.01(+0.03%)
Apr 22, 2019 30.46 30.47 30.45 30.47 3,639,857 +0.00(+0.00%)
Apr 18, 2019 30.46 30.47 30.45 30.47 800,600 +0.02(+0.07%)
Apr 17, 2019 30.45 30.46 30.43 30.45 1,409,888 +0.02(+0.07%)
Apr 16, 2019 30.45 30.46 30.43 30.43 973,389 -0.02(-0.07%)
Apr 15, 2019 30.46 30.46 30.44 30.45 946,594 -0.01(-0.03%)
Apr 12, 2019 30.46 30.46 30.44 30.46 1,205,300 -0.02(-0.07%)
Apr 11, 2019 30.45 30.49 30.44 30.48 1,433,517 +0.00(+0.00%)
Apr 10, 2019 30.45 30.49 30.45 30.48 1,745,426 +0.02(+0.07%)
Apr 09, 2019 30.45 30.47 30.44 30.46 9,870,314 +0.01(+0.03%)
Apr 08, 2019 30.44 30.47 30.44 30.45 851,352 +0.01(+0.03%)
Apr 05, 2019 30.44 30.45 30.43 30.44 1,036,200 +0.00(+0.00%)
Apr 04, 2019 30.44 30.46 30.43 30.44 1,148,038 -0.02(-0.07%)
Apr 03, 2019 30.46 30.46 30.44 30.46 1,339,802 +0.00(+0.02%)
Apr 02, 2019 30.47 30.47 30.44 30.45 754,392 +0.00(+0.02%)
Apr 01, 2019 30.48 30.48 30.43 30.45 1,310,613 -0.10(-0.33%)
Mar 29, 2019 30.53 30.56 30.53 30.55 1,175,000 -0.02(-0.07%)
Mar 28, 2019 30.56 30.57 30.53 30.57 2,790,412 +0.01(+0.03%)
Mar 27, 2019 30.59 30.60 30.56 30.56 1,016,381 +0.00(+0.00%)
Mar 26, 2019 30.56 30.57 30.54 30.56 4,022,739 +0.01(+0.03%)
Mar 25, 2019 30.51 30.56 30.51 30.55 1,057,037 +0.03(+0.10%)
Mar 22, 2019 30.48 30.52 30.48 30.52 1,614,300 +0.04(+0.13%)
Mar 21, 2019 30.46 30.49 30.46 30.48 894,303 +0.00(+0.00%)
Mar 20, 2019 30.43 30.48 30.42 30.48 1,853,840 +0.05(+0.16%)
Mar 19, 2019 30.42 30.44 30.41 30.43 1,440,753 +0.01(+0.03%)
Mar 18, 2019 30.43 30.43 30.40 30.42 2,208,094 -0.00(-0.02%)
Mar 15, 2019 30.40 30.43 30.40 30.42 505,800 +0.01(+0.05%)
Mar 14, 2019 30.41 30.42 30.40 30.41 446,442 +0.00(+0.00%)
Mar 13, 2019 30.42 30.42 30.39 30.41 508,897 -0.01(-0.03%)
Mar 12, 2019 30.40 30.44 30.39 30.42 884,000 +0.03(+0.08%)
Mar 11, 2019 30.39 30.40 30.38 30.39 668,833 +0.02(+0.05%)
Mar 08, 2019 30.39 30.40 30.37 30.38 693,300 -0.01(-0.03%)
Mar 07, 2019 30.38 30.39 30.36 30.39 1,287,116 +0.02(+0.07%)
Mar 06, 2019 30.35 30.40 30.33 30.37 7,910,087 +0.03(+0.10%)
Mar 05, 2019 30.33 30.34 30.31 30.34 1,323,133 +0.02(+0.07%)
Mar 04, 2019 30.31 30.35 30.31 30.32 1,293,807 +0.01(+0.03%)
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.