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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.80 28.84 28.80 28.82 775,891 +0.01(+0.03%)
Sep 29, 2020 28.81 28.82 28.80 28.81 637,911 +0.01(+0.03%)
Sep 28, 2020 28.81 28.81 28.78 28.80 640,088 +0.02(+0.06%)
Sep 25, 2020 28.77 28.80 28.77 28.78 1,184,780 +0.00(+0.00%)
Sep 24, 2020 28.81 28.81 28.77 28.78 910,833 -0.02(-0.06%)
Sep 23, 2020 28.84 28.84 28.80 28.80 691,458 -0.04(-0.13%)
Sep 22, 2020 28.82 28.84 28.82 28.84 1,150,256 +0.02(+0.06%)
Sep 21, 2020 28.84 28.84 28.82 28.82 731,395 -0.01(-0.03%)
Sep 18, 2020 28.86 28.86 28.83 28.83 662,758 -0.01(-0.03%)
Sep 17, 2020 28.85 28.85 28.83 28.84 660,854 -0.01(-0.03%)
Sep 16, 2020 28.85 28.86 28.83 28.85 877,006 +0.01(+0.03%)
Sep 15, 2020 28.83 28.84 28.82 28.84 1,243,537 +0.02(+0.06%)
Sep 14, 2020 28.85 28.85 28.82 28.82 511,421 -0.01(-0.03%)
Sep 11, 2020 28.83 28.83 28.81 28.83 1,022,818 +0.01(+0.03%)
Sep 10, 2020 28.83 28.83 28.80 28.82 2,189,535 +0.01(+0.03%)
Sep 09, 2020 28.82 28.83 28.79 28.81 2,674,609 +0.01(+0.03%)
Sep 08, 2020 28.81 28.82 28.79 28.80 1,382,523 -0.01(-0.03%)
Sep 04, 2020 28.83 28.84 28.80 28.81 788,039 -0.01(-0.03%)
Sep 03, 2020 28.85 28.87 28.82 28.82 1,131,395 -0.03(-0.10%)
Sep 02, 2020 28.86 28.86 28.83 28.85 1,487,163 -0.01(-0.03%)
Sep 01, 2020 28.80 28.87 28.80 28.86 1,718,972 +0.02(+0.08%)
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%)
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.