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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.80 28.84 28.80 28.83 1,558,300 +0.03(+0.10%)
Aug 28, 2020 28.80 28.83 28.80 28.81 1,148,495 +0.00(+0.00%)
Aug 27, 2020 28.80 28.81 28.80 28.81 1,362,565 +0.00(+0.00%)
Aug 26, 2020 28.81 28.81 28.80 28.81 1,090,430 +0.00(+0.00%)
Aug 25, 2020 28.81 28.81 28.79 28.81 746,497 +0.00(+0.00%)
Aug 24, 2020 28.81 28.81 28.80 28.81 774,181 -0.01(-0.03%)
Aug 21, 2020 28.81 28.81 28.79 28.81 1,054,422 +0.00(+0.00%)
Aug 20, 2020 28.81 28.81 28.78 28.81 912,121 +0.03(+0.10%)
Aug 19, 2020 28.80 28.81 28.79 28.79 720,064 -0.01(-0.03%)
Aug 18, 2020 28.78 28.80 28.78 28.80 701,698 +0.02(+0.06%)
Aug 17, 2020 28.79 28.80 28.76 28.78 1,354,576 +0.01(+0.03%)
Aug 14, 2020 28.80 28.80 28.76 28.77 1,173,021 -0.01(-0.03%)
Aug 13, 2020 28.80 28.80 28.76 28.78 834,795 -0.02(-0.06%)
Aug 12, 2020 28.81 28.83 28.78 28.80 1,288,382 +0.00(+0.00%)
Aug 11, 2020 28.82 28.82 28.79 28.80 1,143,483 -0.01(-0.03%)
Aug 10, 2020 28.82 28.82 28.80 28.81 723,586 +0.01(+0.03%)
Aug 07, 2020 28.82 28.82 28.80 28.80 1,300,232 -0.01(-0.03%)
Aug 06, 2020 28.82 28.82 28.81 28.81 1,533,870 -0.01(-0.03%)
Aug 05, 2020 28.81 28.81 28.80 28.81 747,872 +0.00(+0.00%)
Aug 04, 2020 28.81 28.82 28.80 28.81 700,719 +0.02(+0.06%)
Aug 03, 2020 28.79 28.81 28.77 28.80 605,955 +0.01(+0.02%)
Jul 31, 2020 28.78 28.80 28.76 28.79 1,786,424 +0.03(+0.10%)
Jul 30, 2020 28.77 28.79 28.75 28.76 697,316 +0.00(+0.00%)
Jul 29, 2020 28.75 28.79 28.74 28.76 1,762,253 +0.02(+0.06%)
Jul 28, 2020 28.75 28.76 28.74 28.74 560,773 +0.01(+0.03%)
Jul 27, 2020 28.75 28.75 28.73 28.74 663,859 +0.00(+0.00%)
Jul 24, 2020 28.74 28.75 28.74 28.74 862,863 -0.01(-0.03%)
Jul 23, 2020 28.76 28.76 28.74 28.74 857,711 -0.02(-0.06%)
Jul 22, 2020 28.76 28.76 28.74 28.76 899,753 +0.02(+0.06%)
Jul 21, 2020 28.74 28.76 28.74 28.74 1,105,419 +0.02(+0.06%)
Jul 20, 2020 28.71 28.74 28.71 28.73 848,892 +0.00(+0.00%)
Jul 17, 2020 28.73 28.74 28.70 28.73 759,044 +0.01(+0.03%)
Jul 16, 2020 28.74 28.74 28.71 28.72 800,860 +0.01(+0.03%)
Jul 15, 2020 28.73 28.74 28.69 28.71 862,664 +0.00(+0.00%)
Jul 14, 2020 28.71 28.71 28.68 28.71 910,846 +0.04(+0.13%)
Jul 13, 2020 28.70 28.71 28.67 28.67 1,409,040 +0.00(+0.00%)
Jul 10, 2020 28.71 28.73 28.67 28.67 1,184,690 -0.02(-0.06%)
Jul 09, 2020 28.68 28.70 28.67 28.69 629,176 +0.01(+0.03%)
Jul 08, 2020 28.67 28.70 28.67 28.68 1,468,350 -0.01(-0.03%)
Jul 07, 2020 28.72 28.72 28.67 28.69 854,264 +0.00(+0.00%)
Jul 06, 2020 28.74 28.74 28.69 28.69 810,129 -0.02(-0.06%)
Jul 02, 2020 28.71 28.72 28.70 28.71 573,786 +0.04(+0.13%)
Jul 01, 2020 28.71 28.71 28.67 28.67 954,907 +0.01(+0.03%)
Jun 30, 2020 28.67 28.69 28.64 28.66 2,069,351 +0.02(+0.06%)
Jun 29, 2020 28.67 28.67 28.64 28.64 1,234,068 -0.01(-0.03%)
Jun 26, 2020 28.65 28.66 28.63 28.65 1,397,742 +0.01(+0.03%)
Jun 25, 2020 28.66 28.66 28.62 28.64 1,433,950 +0.00(+0.00%)
Jun 24, 2020 28.66 28.67 28.62 28.64 1,863,372 +0.00(+0.00%)
Jun 23, 2020 28.65 28.67 28.63 28.64 1,209,775 -0.01(-0.03%)
Jun 22, 2020 28.61 28.65 28.61 28.65 1,111,274 +0.02(+0.06%)
Jun 19, 2020 28.66 28.66 28.63 28.63 1,146,033 +0.00(+0.00%)
Jun 18, 2020 28.61 28.64 28.61 28.63 1,285,867 -0.01(-0.03%)
Jun 17, 2020 28.70 28.70 28.61 28.64 1,534,920 -0.02(-0.06%)
Jun 16, 2020 28.66 28.72 28.63 28.66 3,771,955 +0.02(+0.06%)
Jun 15, 2020 28.53 28.68 28.51 28.64 3,763,523 +0.12(+0.42%)
Jun 12, 2020 28.51 28.56 28.50 28.52 4,163,814 +0.02(+0.06%)
Jun 11, 2020 28.61 28.63 28.51 28.51 1,454,475 -0.10(-0.35%)
Jun 10, 2020 28.57 28.63 28.56 28.61 1,533,100 +0.05(+0.16%)
Jun 09, 2020 28.60 28.60 28.56 28.56 2,687,846 +0.00(+0.00%)
Jun 08, 2020 28.60 28.61 28.56 28.56 1,771,521 +0.00(+0.00%)
Jun 05, 2020 28.59 28.60 28.56 28.56 3,191,200 +0.03(+0.10%)
Jun 04, 2020 28.58 28.59 28.49 28.53 2,268,750 +0.00(+0.00%)
Jun 03, 2020 28.55 28.59 28.53 28.53 1,756,364 +0.00(+0.00%)
Jun 02, 2020 28.57 28.57 28.53 28.53 1,954,609 +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.