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

31.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.18 30.20 30.16 30.18 884,800 -0.02(-0.07%)
Sep 27, 2018 30.16 30.20 30.16 30.20 687,989 +0.03(+0.10%)
Sep 26, 2018 30.15 30.19 30.15 30.17 615,598 +0.01(+0.03%)
Sep 25, 2018 30.15 30.17 30.15 30.16 841,297 +0.00(+0.00%)
Sep 24, 2018 30.15 30.19 30.15 30.16 1,214,639 -0.01(-0.03%)
Sep 21, 2018 30.16 30.18 30.15 30.17 1,062,100 +0.02(+0.07%)
Sep 20, 2018 30.17 30.17 30.15 30.15 574,524 +0.00(+0.00%)
Sep 19, 2018 30.15 30.18 30.15 30.15 1,160,281 -0.02(-0.07%)
Sep 18, 2018 30.16 30.17 30.15 30.17 604,574 +0.01(+0.03%)
Sep 17, 2018 30.16 30.18 30.15 30.16 431,704 +0.00(+0.00%)
Sep 14, 2018 30.15 30.17 30.15 30.16 423,100 -0.01(-0.03%)
Sep 13, 2018 30.16 30.17 30.15 30.17 651,109 +0.01(+0.03%)
Sep 12, 2018 30.16 30.18 30.15 30.16 502,860 +0.00(+0.00%)
Sep 11, 2018 30.16 30.16 30.14 30.16 365,457 -0.01(-0.03%)
Sep 10, 2018 30.15 30.18 30.15 30.17 2,439,830 +0.00(+0.00%)
Sep 07, 2018 30.19 30.19 30.15 30.17 682,400 -0.02(-0.07%)
Sep 06, 2018 30.18 30.20 30.18 30.19 568,698 +0.02(+0.07%)
Sep 05, 2018 30.18 30.19 30.17 30.17 574,863 -0.01(-0.03%)
Sep 04, 2018 30.19 30.20 30.16 30.18 1,007,478 -0.08(-0.26%)
Aug 31, 2018 30.26 30.26 30.26 0 +0.02(+0.07%)
Aug 30, 2018 30.21 30.25 30.21 30.24 4,664,608 +0.02(+0.07%)
Aug 29, 2018 30.24 30.24 30.21 30.22 558,966 +0.01(+0.03%)
Aug 28, 2018 30.21 30.25 30.21 30.21 637,026 -0.01(-0.03%)
Aug 27, 2018 30.23 30.25 30.22 30.22 413,688 -0.03(-0.10%)
Aug 24, 2018 30.24 30.25 30.22 30.25 364,500 +0.00(+0.00%)
Aug 23, 2018 30.22 30.25 30.22 30.25 422,252 +0.02(+0.07%)
Aug 22, 2018 30.24 30.24 30.22 30.23 1,313,057 +0.01(+0.03%)
Aug 21, 2018 30.25 30.25 30.22 30.22 473,103 -0.02(-0.07%)
Aug 20, 2018 30.22 30.24 30.22 30.24 389,965 +0.02(+0.08%)
Aug 17, 2018 30.23 30.24 30.21 30.21 656,900 -0.02(-0.05%)
Aug 16, 2018 30.22 30.23 30.20 30.23 632,209 +0.03(+0.10%)
Aug 15, 2018 30.22 30.22 30.20 30.20 382,914 -0.01(-0.03%)
Aug 14, 2018 30.21 30.21 30.18 30.21 875,070 +0.02(+0.07%)
Aug 13, 2018 30.20 30.21 30.17 30.19 479,376 +0.01(+0.03%)
Aug 10, 2018 30.16 30.20 30.16 30.18 499,900 +0.01(+0.03%)
Aug 09, 2018 30.16 30.18 30.15 30.17 368,981 +0.01(+0.03%)
Aug 08, 2018 30.18 30.18 30.14 30.16 514,342 -0.01(-0.03%)
Aug 07, 2018 30.18 30.18 30.15 30.17 364,391 +0.00(+0.00%)
Aug 06, 2018 30.16 30.18 30.16 30.17 289,017 -0.02(-0.07%)
Aug 03, 2018 30.15 30.19 30.14 30.19 398,400 +0.05(+0.17%)
Aug 02, 2018 30.15 30.17 30.13 30.14 597,546 +0.00(+0.00%)
Aug 01, 2018 30.12 30.15 30.10 30.14 454,875 -0.05(-0.17%)
Jul 31, 2018 30.18 30.19 30.17 30.19 319,889 +0.00(+0.00%)
Jul 30, 2018 30.15 30.19 30.15 30.19 397,184 +0.04(+0.13%)
Jul 27, 2018 30.16 30.18 30.15 30.15 723,000 +0.00(+0.00%)
Jul 26, 2018 30.15 30.18 30.15 30.15 419,268 -0.02(-0.07%)
Jul 25, 2018 30.14 30.18 30.14 30.17 598,033 +0.01(+0.03%)
Jul 24, 2018 30.15 30.17 30.15 30.16 545,793 +0.00(+0.00%)
Jul 23, 2018 30.16 30.17 30.15 30.16 561,467 -0.02(-0.07%)
Jul 20, 2018 30.14 30.19 30.14 30.18 2,360,839 +0.02(+0.07%)
Jul 19, 2018 30.14 30.18 30.14 30.16 500,235 +0.00(+0.00%)
Jul 18, 2018 30.14 30.16 30.14 30.16 450,029 +0.02(+0.07%)
Jul 17, 2018 30.14 30.15 30.13 30.14 361,565 -0.01(-0.03%)
Jul 16, 2018 30.16 30.16 30.13 30.15 507,854 +0.00(+0.00%)
Jul 13, 2018 30.13 30.16 30.13 30.15 503,792 +0.01(+0.03%)
Jul 12, 2018 30.14 30.15 30.12 30.14 2,079,496 +0.00(+0.00%)
Jul 11, 2018 30.15 30.15 30.11 30.14 1,005,174 +0.00(+0.00%)
Jul 10, 2018 30.14 30.14 30.12 30.14 416,769 +0.00(+0.00%)
Jul 09, 2018 30.14 30.15 30.13 30.14 360,299 +0.01(+0.03%)
Jul 06, 2018 30.12 30.15 30.12 30.13 391,850 +0.00(+0.00%)
Jul 05, 2018 30.13 30.13 30.11 30.13 1,068,321 +0.00(+0.00%)
Jul 03, 2018 30.13 30.13 30.13 0 +0.02(+0.07%)
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.