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

31.30 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.81 30.84 30.78 30.84 117,706 +0.01(+0.03%)
Sep 27, 2012 30.77 30.83 30.77 30.83 217,660 +0.03(+0.10%)
Sep 26, 2012 30.79 30.80 30.77 30.80 192,469 -0.02(-0.06%)
Sep 25, 2012 30.80 30.82 30.79 30.82 279,369 +0.02(+0.06%)
Sep 24, 2012 30.78 30.82 30.77 30.80 167,193 +0.00(+0.00%)
Sep 21, 2012 30.79 30.80 30.77 30.80 173,800 +0.02(+0.06%)
Sep 20, 2012 30.75 30.79 30.75 30.78 145,557 +0.00(+0.00%)
Sep 19, 2012 30.77 30.80 30.77 30.78 225,024 +0.02(+0.07%)
Sep 18, 2012 30.74 30.80 30.74 30.76 370,941 +0.00(+0.00%)
Sep 17, 2012 30.72 30.78 30.72 30.76 125,817 -0.03(-0.10%)
Sep 14, 2012 30.79 30.80 30.76 30.79 110,712 +0.02(+0.07%)
Sep 13, 2012 30.77 30.80 30.75 30.77 117,462 +0.03(+0.10%)
Sep 12, 2012 30.71 30.77 30.70 30.74 240,463 +0.05(+0.16%)
Sep 11, 2012 30.70 30.75 30.69 30.69 246,542 -0.05(-0.16%)
Sep 10, 2012 30.71 30.74 30.69 30.74 176,774 +0.02(+0.07%)
Sep 07, 2012 30.70 30.72 30.69 30.72 155,483 +0.06(+0.20%)
Sep 06, 2012 30.71 30.72 30.65 30.66 163,832 -0.06(-0.20%)
Sep 05, 2012 30.69 30.73 30.68 30.72 215,250 -0.01(-0.03%)
Sep 04, 2012 30.70 30.73 30.65 30.73 160,161 -0.04(-0.13%)
Aug 31, 2012 30.75 30.77 30.72 30.77 206,580 +0.05(+0.16%)
Aug 30, 2012 30.72 30.72 30.69 30.72 90,245 +0.00(+0.00%)
Aug 29, 2012 30.67 30.73 30.67 30.72 266,517 +0.01(+0.03%)
Aug 27, 2012 30.72 30.72 30.69 30.71 230,843 +0.01(+0.03%)
Aug 24, 2012 30.69 30.72 30.66 30.70 171,685 +0.01(+0.03%)
Aug 23, 2012 30.68 30.73 30.65 30.69 135,349 -0.02(-0.07%)
Aug 22, 2012 30.68 30.71 30.66 30.71 86,879 +0.04(+0.13%)
Aug 21, 2012 30.63 30.67 30.63 30.67 102,311 +0.00(+0.00%)
Aug 20, 2012 30.63 30.67 30.63 30.67 185,332 +0.00(+0.00%)
Aug 17, 2012 30.64 30.67 30.61 30.67 190,884 +0.06(+0.20%)
Aug 16, 2012 30.66 30.67 30.61 30.61 168,554 -0.05(-0.16%)
Aug 15, 2012 30.64 30.66 30.63 30.66 103,490 -0.02(-0.07%)
Aug 14, 2012 30.64 30.68 30.63 30.68 107,296 +0.01(+0.03%)
Aug 13, 2012 30.67 30.68 30.61 30.67 134,276 +0.02(+0.08%)
Aug 10, 2012 30.62 30.67 30.62 30.65 268,730 -0.01(-0.05%)
Aug 09, 2012 30.65 30.66 30.60 30.66 218,200 +0.04(+0.12%)
Aug 08, 2012 30.62 30.66 30.59 30.62 125,701 -0.03(-0.09%)
Aug 07, 2012 30.67 30.69 30.63 30.65 105,271 -0.03(-0.10%)
Aug 06, 2012 30.67 30.68 30.63 30.68 68,291 +0.04(+0.13%)
Aug 03, 2012 30.60 30.67 30.60 30.64 129,399 +0.06(+0.20%)
Aug 02, 2012 30.67 30.67 30.58 30.58 150,832 -0.05(-0.16%)
Aug 01, 2012 30.65 30.67 30.61 30.63 153,029 -0.03(-0.10%)
Jul 31, 2012 30.68 30.69 30.63 30.66 346,687 +0.02(+0.07%)
Jul 30, 2012 30.64 30.67 30.62 30.64 158,269 +0.00(+0.00%)
Jul 27, 2012 30.58 30.65 30.56 30.64 177,232 +0.06(+0.20%)
Jul 26, 2012 30.60 30.60 30.57 30.58 99,800 +0.00(+0.00%)
Jul 25, 2012 30.55 30.59 30.55 30.58 62,296 +0.02(+0.07%)
Jul 24, 2012 30.58 30.60 30.56 30.56 132,911 +0.00(+0.00%)
Jul 23, 2012 30.60 30.63 30.56 30.56 106,737 -0.07(-0.23%)
Jul 20, 2012 30.59 30.63 30.58 30.63 79,481 +0.01(+0.03%)
Jul 19, 2012 30.63 30.65 30.60 30.62 78,646 -0.01(-0.03%)
Jul 18, 2012 30.61 30.63 30.58 30.63 108,063 +0.02(+0.07%)
Jul 17, 2012 30.57 30.62 30.57 30.61 91,124 +0.02(+0.07%)
Jul 16, 2012 30.55 30.60 30.51 30.59 76,549 +0.05(+0.16%)
Jul 13, 2012 30.56 30.58 30.54 30.54 280,518 +0.03(+0.10%)
Jul 12, 2012 30.50 30.56 30.50 30.51 62,888 -0.04(-0.12%)
Jul 11, 2012 30.55 30.56 30.53 30.55 184,890 +0.01(+0.02%)
Jul 10, 2012 30.49 30.57 30.49 30.54 86,160 -0.02(-0.07%)
Jul 09, 2012 30.52 30.56 30.51 30.56 286,483 +0.06(+0.20%)
Jul 06, 2012 30.55 30.55 30.49 30.50 293,692 -0.03(-0.10%)
Jul 05, 2012 30.46 30.55 30.46 30.53 161,173 +0.01(+0.03%)
Jul 03, 2012 30.49 30.53 30.45 30.52 314,913 +0.05(+0.16%)
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.