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

30.23 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.87 23.90 23.84 23.90 219,731 -0.02(-0.07%)
Sep 29, 2010 23.90 23.91 23.88 23.91 23,828 +0.00(+0.00%)
Sep 28, 2010 23.88 23.91 23.87 23.91 40,829 +0.02(+0.10%)
Sep 27, 2010 23.88 23.89 23.86 23.89 53,620 +0.04(+0.16%)
Sep 24, 2010 23.83 23.86 23.83 23.85 15,557 +0.02(+0.07%)
Sep 23, 2010 23.90 23.90 23.80 23.83 91,983 -0.04(-0.16%)
Sep 22, 2010 23.90 23.90 23.87 23.87 51,573 -0.01(-0.06%)
Sep 21, 2010 23.82 23.92 23.82 23.89 96,919 +0.08(+0.32%)
Sep 20, 2010 23.86 23.86 23.80 23.81 44,768 -0.01(-0.03%)
Sep 17, 2010 23.82 23.83 23.80 23.82 19,160 +0.02(+0.07%)
Sep 15, 2010 23.84 23.84 23.79 23.80 66,435 +0.02(+0.07%)
Sep 14, 2010 23.85 23.85 23.76 23.79 168,441 +0.01(+0.03%)
Sep 13, 2010 23.74 23.79 23.74 23.78 151,551 +0.03(+0.13%)
Sep 10, 2010 23.77 23.81 23.73 23.75 29,269 -0.04(-0.17%)
Sep 09, 2010 23.83 23.83 23.78 23.79 28,460 +0.00(+0.00%)
Sep 08, 2010 23.81 23.81 23.78 23.79 32,531 -0.02(-0.07%)
Sep 07, 2010 23.78 23.81 23.75 23.80 109,661 +0.07(+0.30%)
Sep 03, 2010 23.82 23.82 23.73 23.73 8,830 -0.02(-0.10%)
Sep 02, 2010 23.79 23.82 23.75 23.75 99,375 -0.04(-0.16%)
Sep 01, 2010 23.83 23.83 23.78 23.79 20,677 -0.05(-0.23%)
Aug 31, 2010 23.83 23.86 23.77 23.85 70,082 +0.06(+0.26%)
Aug 30, 2010 23.85 23.85 23.77 23.79 18,775 +0.00(+0.00%)
Aug 27, 2010 23.79 23.79 23.72 23.79 224,529 +0.04(+0.17%)
Aug 26, 2010 23.79 23.79 23.75 23.75 13,637 -0.01(-0.03%)
Aug 25, 2010 23.76 23.79 23.75 23.75 98,485 -0.01(-0.03%)
Aug 24, 2010 23.83 23.83 23.76 23.76 64,116 -0.05(-0.23%)
Aug 23, 2010 23.75 23.82 23.75 23.82 70,435 +0.04(+0.17%)
Aug 20, 2010 23.79 23.79 23.75 23.78 6,225 -0.01(-0.03%)
Aug 19, 2010 23.75 23.79 23.75 23.79 96,565 +0.00(+0.00%)
Aug 18, 2010 23.75 23.80 23.75 23.79 33,028 -0.01(-0.03%)
Aug 17, 2010 23.79 23.79 23.75 23.79 13,569 +0.00(+0.00%)
Aug 16, 2010 23.78 23.79 23.75 23.79 14,846 +0.06(+0.26%)
Aug 13, 2010 23.73 23.83 23.72 23.73 200,937 -0.04(-0.17%)
Aug 12, 2010 23.77 23.79 23.75 23.77 38,909 -0.01(-0.03%)
Aug 11, 2010 23.74 23.80 23.74 23.78 32,167 +0.02(+0.10%)
Aug 10, 2010 23.79 23.79 23.73 23.75 72,567 -0.02(-0.07%)
Aug 09, 2010 23.79 23.82 23.76 23.77 39,224 -0.02(-0.10%)
Aug 06, 2010 23.79 23.79 23.75 23.79 15,915 +0.02(+0.10%)
Aug 05, 2010 23.76 23.81 23.73 23.77 44,728 +0.02(+0.07%)
Aug 04, 2010 23.79 23.79 23.74 23.75 44,676 -0.03(-0.13%)
Aug 03, 2010 23.79 23.79 23.72 23.79 303,636 +0.03(+0.13%)
Aug 02, 2010 23.76 23.76 23.71 23.75 27,227 -0.01(-0.03%)
Jul 30, 2010 23.76 23.76 23.72 23.76 18,324 +0.02(+0.10%)
Jul 29, 2010 23.75 23.76 23.72 23.74 1,296,630 +0.00(+0.00%)
Jul 28, 2010 23.74 23.74 23.71 23.74 42,290 +0.02(+0.07%)
Jul 27, 2010 23.69 23.77 23.69 23.72 74,949 -0.01(-0.03%)
Jul 26, 2010 23.75 23.76 23.69 23.73 413,651 +0.01(+0.03%)
Jul 23, 2010 23.74 23.75 23.68 23.72 53,989 -0.01(-0.03%)
Jul 22, 2010 23.74 23.74 23.69 23.73 35,585 +0.01(+0.03%)
Jul 21, 2010 23.71 23.74 23.68 23.72 53,154 -0.01(-0.03%)
Jul 20, 2010 23.67 23.73 23.67 23.73 813,958 +0.05(+0.23%)
Jul 19, 2010 23.72 23.72 23.67 23.68 12,938 +0.00(+0.00%)
Jul 16, 2010 23.68 23.71 23.65 23.68 22,977 -0.02(-0.07%)
Jul 15, 2010 23.68 23.69 23.64 23.69 30,396 +0.02(+0.10%)
Jul 14, 2010 23.62 23.67 23.62 23.67 23,612 +0.05(+0.20%)
Jul 13, 2010 23.57 23.63 23.57 23.62 27,874 +0.01(+0.03%)
Jul 12, 2010 23.61 23.63 23.58 23.61 45,601 +0.00(+0.00%)
Jul 09, 2010 23.61 23.61 23.58 23.61 41,365 +0.02(+0.07%)
Jul 08, 2010 23.61 23.61 23.57 23.60 48,732 +0.01(+0.03%)
Jul 07, 2010 23.61 23.61 23.55 23.59 32,639 +0.02(+0.07%)
Jul 06, 2010 23.61 23.61 23.54 23.57 25,300 +0.02(+0.10%)
Jul 02, 2010 23.55 23.60 23.55 23.55 179,711 +0.00(+0.00%)
Jul 01, 2010 23.58 23.60 23.55 23.55 56,827 -0.02(-0.07%)
Jun 30, 2010 23.60 23.60 23.55 23.57 40,791 -0.01(-0.05%)
Jun 29, 2010 23.59 23.61 23.55 23.58 17,938 +0.02(+0.08%)
Jun 25, 2010 23.56 23.56 23.51 23.56 39,448 +0.02(+0.07%)
Jun 24, 2010 23.53 23.55 23.50 23.54 33,771 +0.03(+0.13%)
Jun 23, 2010 23.57 23.57 23.50 23.51 224,323 -0.00(-0.02%)
Jun 22, 2010 23.50 23.55 23.48 23.52 493,355 +0.03(+0.12%)
Jun 21, 2010 23.55 23.55 23.49 23.49 70,972 -0.04(-0.16%)
Jun 18, 2010 23.53 23.56 23.52 23.53 49,988 +0.01(+0.06%)
Jun 17, 2010 23.50 23.53 23.47 23.51 32,834 +0.00(+0.01%)
Jun 16, 2010 23.52 23.52 23.48 23.51 9,236 +0.00(+0.00%)
Jun 15, 2010 23.51 23.51 23.45 23.51 291,272 +0.06(+0.26%)
Jun 14, 2010 23.43 23.48 23.43 23.45 25,879 +0.00(+0.01%)
Jun 11, 2010 23.46 23.46 23.43 23.45 173,051 -0.02(-0.10%)
Jun 10, 2010 23.52 23.52 23.45 23.47 44,062 -0.04(-0.16%)
Jun 09, 2010 23.53 23.53 23.47 23.51 21,819 +0.02(+0.09%)
Jun 08, 2010 23.55 23.55 23.49 23.49 34,022 -0.06(-0.27%)
Jun 07, 2010 23.47 23.55 23.47 23.55 9,539 +0.04(+0.16%)
Jun 04, 2010 23.51 23.53 23.46 23.51 9,795 +0.06(+0.25%)
Jun 03, 2010 23.52 23.52 23.45 23.46 30,362 +0.01(+0.03%)
Jun 02, 2010 23.46 23.51 23.45 23.45 63,579 -0.09(-0.37%)
Jun 01, 2010 23.54 23.55 23.50 23.53 20,157 +0.03(+0.13%)
May 28, 2010 23.50 23.56 23.50 23.50 17,214 +0.00(+0.00%)
May 27, 2010 23.56 23.56 23.46 23.50 53,382 +0.01(+0.03%)
May 26, 2010 23.53 23.53 23.48 23.50 48,338 -0.03(-0.13%)
May 25, 2010 23.50 23.56 23.50 23.53 78,165 +0.01(+0.03%)
May 24, 2010 23.53 23.53 23.50 23.52 125,491 -0.03(-0.15%)
May 21, 2010 23.57 23.57 23.53 23.55 30,954 +0.01(+0.05%)
May 20, 2010 23.55 23.58 23.53 23.54 90,594 -0.02(-0.10%)
May 19, 2010 23.59 23.59 23.56 23.57 1,323,165 -0.02(-0.10%)
May 18, 2010 23.59 23.59 23.53 23.59 26,242 +0.02(+0.09%)
May 17, 2010 23.58 23.59 23.53 23.57 19,888 +0.03(+0.15%)
May 14, 2010 23.53 23.57 23.53 23.53 86,887 -0.02(-0.07%)
May 13, 2010 23.54 23.55 23.52 23.55 39,536 +0.00(+0.00%)
May 12, 2010 23.58 23.58 23.51 23.55 218,657 -0.02(-0.07%)
May 11, 2010 23.56 23.57 23.53 23.57 112,541 -0.01(-0.03%)
May 10, 2010 23.56 23.58 23.55 23.57 251,325 +0.05(+0.23%)
May 07, 2010 23.54 23.59 23.52 23.52 82,077 -0.05(-0.20%)
May 06, 2010 23.58 23.62 23.53 23.57 117,231 +0.00(+0.00%)
May 05, 2010 23.57 23.57 23.54 23.57 103,303 -0.01(-0.03%)
May 04, 2010 23.61 23.61 23.57 23.57 89,055 -0.02(-0.07%)
May 03, 2010 23.62 23.62 23.59 23.59 52,210 -0.04(-0.16%)
Apr 30, 2010 23.65 23.65 23.60 23.63 234,519 -0.00(-0.01%)
Apr 29, 2010 23.64 23.64 23.61 23.63 151,426 +0.00(+0.00%)
Apr 28, 2010 23.62 23.64 23.59 23.63 380,784 +0.01(+0.03%)
Apr 27, 2010 23.61 23.62 23.61 23.62 66,025 +0.03(+0.13%)
Apr 26, 2010 23.63 23.63 23.57 23.59 114,655 -0.02(-0.07%)
Apr 23, 2010 23.60 23.61 23.57 23.61 35,262 -0.01(-0.03%)
Apr 22, 2010 23.64 23.64 23.59 23.61 84,336 -0.02(-0.07%)
Apr 21, 2010 23.64 23.64 23.61 23.63 74,970 +0.01(+0.03%)
Apr 20, 2010 23.64 23.64 23.60 23.62 45,903 -0.02(-0.07%)
Apr 19, 2010 23.67 23.68 23.62 23.64 19,213 -0.02(-0.07%)
Apr 16, 2010 23.63 23.65 23.60 23.65 37,572 +0.07(+0.28%)
Apr 15, 2010 23.61 23.63 23.58 23.59 39,535 -0.03(-0.11%)
Apr 14, 2010 23.61 23.62 23.57 23.61 136,713 +0.01(+0.03%)
Apr 13, 2010 23.60 23.61 23.57 23.61 21,598 +0.01(+0.03%)
Apr 12, 2010 23.57 23.60 23.55 23.60 46,907 +0.02(+0.10%)
Apr 09, 2010 23.57 23.57 23.54 23.57 138,270 +0.03(+0.13%)
Apr 08, 2010 23.57 23.59 23.54 23.54 63,851 -0.02(-0.07%)
Apr 07, 2010 23.55 23.57 23.53 23.56 40,820 +0.01(+0.03%)
Apr 06, 2010 23.57 23.57 23.51 23.55 67,180 +0.04(+0.17%)
Apr 05, 2010 23.56 23.56 23.51 23.51 44,477 -0.07(-0.30%)
Apr 01, 2010 23.61 23.58 23.58 23.58 191,078 -0.02(-0.07%)
Mar 31, 2010 23.60 23.61 23.57 23.60 30,266 +0.03(+0.13%)
Mar 30, 2010 23.61 23.61 23.56 23.57 105,501 -0.01(-0.03%)
Mar 29, 2010 23.59 23.60 23.57 23.57 97,581 -0.01(-0.03%)
Mar 26, 2010 23.54 23.59 23.54 23.58 127,911 +0.04(+0.17%)
Mar 25, 2010 23.55 23.57 23.54 23.54 50,556 -0.02(-0.10%)
Mar 24, 2010 23.60 23.60 23.55 23.57 63,644 -0.03(-0.13%)
Mar 23, 2010 23.60 23.60 23.57 23.60 29,341 +0.02(+0.10%)
Mar 22, 2010 23.61 23.61 23.57 23.57 32,355 -0.03(-0.13%)
Mar 19, 2010 23.62 23.62 23.58 23.61 44,744 +0.01(+0.03%)
Mar 18, 2010 23.62 23.62 23.57 23.60 41,061 -0.02(-0.07%)
Mar 17, 2010 23.57 23.61 23.57 23.61 68,413 +0.01(+0.03%)
Mar 16, 2010 23.59 23.61 23.56 23.61 47,968 +0.01(+0.03%)
Mar 15, 2010 23.59 23.60 23.57 23.60 52,602 +0.04(+0.17%)
Mar 12, 2010 23.59 23.59 23.56 23.56 57,662 -0.04(-0.17%)
Mar 11, 2010 23.61 23.61 23.57 23.60 14,378 +0.00(+0.00%)
Mar 10, 2010 23.59 23.62 23.58 23.60 1,138,681 +0.00(+0.00%)
Mar 09, 2010 23.58 23.61 23.57 23.60 12,095 +0.02(+0.07%)
Mar 08, 2010 23.57 23.58 23.53 23.58 29,326 +0.01(+0.03%)
Mar 05, 2010 23.56 23.57 23.56 23.57 21,697 +0.00(+0.00%)
Mar 04, 2010 23.59 23.59 23.56 23.57 8,040 -0.02(-0.07%)
Mar 03, 2010 23.61 23.61 23.59 23.59 23,949 -0.02(-0.10%)
Mar 02, 2010 23.65 23.65 23.60 23.61 58,947 -0.02(-0.07%)
Mar 01, 2010 23.64 23.64 23.62 23.63 74,557 +0.02(+0.07%)
Feb 26, 2010 23.63 23.63 23.61 23.61 33,558 -0.01(-0.03%)
Feb 25, 2010 23.62 23.62 23.60 23.62 13,372 +0.01(+0.03%)
Feb 24, 2010 23.61 23.61 23.59 23.61 52,543 -0.01(-0.03%)
Feb 23, 2010 23.58 23.64 23.58 23.62 159,919 +0.04(+0.17%)
Feb 22, 2010 23.59 23.61 23.54 23.58 33,601 +0.03(+0.13%)
Feb 19, 2010 23.57 23.57 23.51 23.55 20,463 -0.02(-0.10%)
Feb 18, 2010 23.59 23.59 23.56 23.57 26,758 -0.01(-0.03%)
Feb 17, 2010 23.60 23.60 23.57 23.58 177,460 -0.01(-0.03%)
Feb 16, 2010 23.62 23.62 23.56 23.59 24,170 +0.02(+0.08%)
Feb 12, 2010 23.60 23.57 23.57 23.57 68,406 -0.02(-0.08%)
Feb 11, 2010 23.57 23.59 23.56 23.59 74,084 +0.01(+0.03%)
Feb 10, 2010 23.62 23.62 23.57 23.58 22,403 +0.00(+0.00%)
Feb 09, 2010 23.63 23.63 23.57 23.58 46,589 -0.02(-0.07%)
Feb 08, 2010 23.63 23.63 23.57 23.60 26,617 -0.03(-0.13%)
Feb 05, 2010 23.65 23.65 23.61 23.63 26,437 +0.02(+0.07%)
Feb 04, 2010 23.64 23.64 23.61 23.61 31,605 +0.02(+0.07%)
Feb 03, 2010 23.61 23.61 23.55 23.60 218,412 +0.00(+0.00%)
Feb 02, 2010 23.60 23.61 23.55 23.60 229,234 +0.00(+0.00%)
Feb 01, 2010 23.60 23.60 23.55 23.60 13,906 -0.01(-0.03%)
Jan 29, 2010 23.54 23.61 23.54 23.61 19,496 +0.02(+0.10%)
Jan 28, 2010 23.59 23.61 23.51 23.58 78,994 -0.05(-0.20%)
Jan 27, 2010 23.66 23.66 23.62 23.63 21,301 -0.03(-0.13%)
Jan 26, 2010 23.67 23.67 23.63 23.66 10,325 -0.01(-0.03%)
Jan 25, 2010 23.67 23.68 23.65 23.67 252,010 +0.00(+0.00%)
Jan 22, 2010 23.67 23.67 23.65 23.67 23,735 +0.02(+0.10%)
Jan 21, 2010 23.64 23.64 23.61 23.64 17,938 +0.03(+0.13%)
Jan 20, 2010 23.64 23.64 23.56 23.61 57,458 -0.02(-0.07%)
Jan 19, 2010 23.69 23.69 23.62 23.63 61,276 +0.02(+0.07%)
Jan 15, 2010 23.63 23.61 23.61 23.61 31,336 +0.02(+0.07%)
Jan 14, 2010 23.64 23.64 23.57 23.60 24,342 +0.00(+0.00%)
Jan 13, 2010 23.60 23.62 23.59 23.60 142,052 -0.04(-0.17%)
Jan 12, 2010 23.63 23.64 23.62 23.64 17,565 -0.01(-0.03%)
Jan 11, 2010 23.67 23.67 23.61 23.64 66,778 +0.05(+0.20%)
Jan 08, 2010 23.60 23.62 23.56 23.60 94,321 +0.00(+0.00%)
Jan 07, 2010 23.61 23.61 23.50 23.60 70,605 +0.00(+0.00%)
Jan 06, 2010 23.48 23.60 23.48 23.60 68,636 +0.02(+0.07%)
Jan 05, 2010 23.55 23.59 23.55 23.58 84,626 +0.00(+0.02%)
Jan 04, 2010 23.60 23.60 23.53 23.58 73,734 -0.00(-0.02%)
Dec 31, 2009 23.58 23.58 23.58 0 +0.03(+0.13%)
Dec 30, 2009 23.63 23.63 23.52 23.55 32,772 -0.03(-0.15%)
Dec 29, 2009 23.61 23.61 23.53 23.59 13,925 -0.01(-0.05%)
Dec 28, 2009 23.61 23.62 23.59 23.60 8,109 -0.03(-0.13%)
Dec 24, 2009 23.57 23.64 23.57 23.63 6,878 +0.02(+0.07%)
Dec 23, 2009 23.71 23.71 23.58 23.61 65,021 -0.07(-0.31%)
Dec 22, 2009 23.79 23.79 23.68 23.69 132,534 -0.08(-0.35%)
Dec 21, 2009 23.75 23.80 23.71 23.77 211,765 -0.09(-0.39%)
Dec 18, 2009 23.90 23.90 23.82 23.86 60,992 +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.