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

30.25 +0.03 (+0.11%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.18 26.24 26.18 26.24 961,282 +0.05(+0.20%)
Jan 30, 2019 26.15 26.20 26.14 26.18 3,947,908 +0.03(+0.10%)
Jan 29, 2019 26.13 26.17 26.13 26.16 2,712,371 +0.03(+0.10%)
Jan 28, 2019 26.12 26.14 26.12 26.13 1,124,818 +0.01(+0.03%)
Jan 25, 2019 26.13 26.14 26.12 26.12 819,002 -0.01(-0.03%)
Jan 24, 2019 26.12 26.13 26.12 26.13 803,753 +0.02(+0.07%)
Jan 23, 2019 26.09 26.12 26.08 26.12 774,647 +0.01(+0.03%)
Jan 22, 2019 26.06 26.11 26.06 26.11 1,249,089 +0.03(+0.13%)
Jan 18, 2019 26.07 26.09 26.06 26.07 1,963,356 +0.03(+0.10%)
Jan 17, 2019 26.06 26.08 26.05 26.05 2,049,190 -0.01(-0.03%)
Jan 16, 2019 26.04 26.06 26.03 26.06 924,662 +0.02(+0.07%)
Jan 15, 2019 26.04 26.06 26.04 26.04 3,262,567 +0.00(+0.00%)
Jan 14, 2019 26.03 26.06 26.03 26.04 2,533,182 +0.01(+0.03%)
Jan 11, 2019 26.04 26.06 26.02 26.03 837,779 +0.01(+0.03%)
Jan 10, 2019 26.03 26.05 26.02 26.02 1,327,260 +0.00(+0.00%)
Jan 09, 2019 25.99 26.02 25.99 26.02 1,144,669 +0.02(+0.07%)
Jan 08, 2019 26.00 26.00 25.97 26.00 879,279 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 25.99 26.00 1,019,800 +0.02(+0.07%)
Jan 04, 2019 26.03 26.03 25.99 25.99 1,121,173 -0.04(-0.17%)
Jan 03, 2019 25.99 26.04 25.99 26.03 667,110 +0.03(+0.10%)
Jan 02, 2019 26.01 26.01 25.98 26.00 1,278,493 +0.00(+0.00%)
Dec 31, 2018 25.96 26.02 25.96 26.00 3,011,508 +0.03(+0.13%)
Dec 28, 2018 25.96 25.98 25.95 25.97 1,805,490 +0.02(+0.07%)
Dec 27, 2018 25.93 25.95 25.91 25.95 1,967,845 +0.03(+0.10%)
Dec 26, 2018 25.93 25.94 25.92 25.93 1,394,455 +0.02(+0.07%)
Dec 24, 2018 25.93 25.94 25.91 25.91 1,119,782 +0.00(+0.00%)
Dec 21, 2018 25.92 25.93 25.90 25.91 2,061,530 -0.01(-0.03%)
Dec 20, 2018 25.90 25.93 25.88 25.92 2,698,247 +0.01(+0.03%)
Dec 19, 2018 25.93 25.94 25.91 25.91 1,314,439 -0.03(-0.12%)
Dec 18, 2018 25.89 25.94 25.89 25.94 1,732,785 +0.05(+0.20%)
Dec 17, 2018 25.89 25.90 25.86 25.89 1,661,916 +0.00(+0.00%)
Dec 14, 2018 25.86 25.90 25.85 25.89 1,287,531 +0.02(+0.07%)
Dec 13, 2018 25.85 25.87 25.84 25.87 2,340,395 +0.03(+0.10%)
Dec 12, 2018 25.84 25.86 25.83 25.84 1,827,533 +0.00(+0.00%)
Dec 11, 2018 25.84 25.86 25.83 25.84 2,006,519 +0.00(+0.00%)
Dec 10, 2018 25.83 25.84 25.82 25.84 1,033,046 +0.01(+0.03%)
Dec 07, 2018 25.84 25.84 25.82 25.84 2,028,143 -0.02(-0.07%)
Dec 06, 2018 25.82 25.85 25.80 25.85 1,005,750 +0.04(+0.17%)
Dec 04, 2018 25.84 25.84 25.80 25.81 1,533,279 -0.02(-0.07%)
Dec 03, 2018 25.81 25.84 25.81 25.83 593,468 -0.00(-0.01%)
Nov 30, 2018 25.81 25.84 25.81 25.83 966,118 +0.02(+0.07%)
Nov 29, 2018 25.82 25.84 25.81 25.81 1,044,369 -0.02(-0.07%)
Nov 28, 2018 25.80 25.83 25.80 25.83 905,347 +0.03(+0.10%)
Nov 27, 2018 25.81 25.82 25.80 25.80 1,239,277 -0.02(-0.07%)
Nov 26, 2018 25.84 25.84 25.80 25.82 851,498 +0.01(+0.03%)
Nov 23, 2018 25.81 25.84 25.81 25.81 413,884 +0.00(+0.00%)
Nov 21, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 20, 2018 25.81 25.83 25.80 25.81 1,614,985 -0.01(-0.03%)
Nov 19, 2018 25.83 25.84 25.82 25.82 1,086,771 -0.01(-0.03%)
Nov 16, 2018 25.80 25.83 25.80 25.83 1,545,487 +0.02(+0.07%)
Nov 15, 2018 25.81 25.84 25.80 25.81 822,808 -0.01(-0.03%)
Nov 14, 2018 25.80 25.82 25.80 25.82 1,125,229 +0.02(+0.07%)
Nov 13, 2018 25.80 25.82 25.80 25.80 1,046,471 +0.01(+0.03%)
Nov 12, 2018 25.79 25.81 25.79 25.80 436,692 +0.01(+0.03%)
Nov 09, 2018 25.79 25.80 25.79 25.79 785,612 +0.00(+0.00%)
Nov 08, 2018 25.80 25.81 25.79 25.79 606,020 -0.02(-0.07%)
Nov 07, 2018 25.80 25.81 25.79 25.80 2,990,931 +0.01(+0.03%)
Nov 06, 2018 25.78 25.80 25.78 25.80 1,609,238 +0.02(+0.07%)
Nov 05, 2018 25.80 25.81 25.78 25.78 3,596,582 +0.00(+0.00%)
Nov 02, 2018 25.81 25.82 25.78 25.78 1,649,482 -0.03(-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.