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

30.25 +0.04 (+0.12%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.21 24.21 24.18 24.20 531,843 +0.00(+0.00%)
Oct 30, 2013 24.18 24.21 24.18 24.20 378,479 +0.02(+0.06%)
Oct 29, 2013 24.20 24.20 24.18 24.19 490,515 -0.01(-0.03%)
Oct 28, 2013 24.23 24.23 24.17 24.20 2,992,680 +0.00(+0.00%)
Oct 25, 2013 24.22 24.22 24.19 24.20 747,257 +0.00(+0.00%)
Oct 24, 2013 24.22 24.22 24.20 24.20 333,170 +0.00(+0.00%)
Oct 23, 2013 24.18 24.21 24.18 24.20 365,360 +0.01(+0.05%)
Oct 22, 2013 24.20 24.21 24.18 24.18 449,410 +0.00(+0.02%)
Oct 21, 2013 24.19 24.21 24.16 24.18 374,970 -0.03(-0.13%)
Oct 18, 2013 24.19 24.22 24.16 24.21 383,127 +0.04(+0.16%)
Oct 17, 2013 24.15 24.18 24.15 24.17 457,490 +0.02(+0.06%)
Oct 16, 2013 24.10 24.16 24.09 24.16 635,215 +0.04(+0.18%)
Oct 15, 2013 24.11 24.13 24.11 24.11 278,585 +0.01(+0.05%)
Oct 14, 2013 24.11 24.13 24.10 24.10 349,246 -0.01(-0.03%)
Oct 11, 2013 24.12 24.12 24.09 24.11 359,215 -0.01(-0.03%)
Oct 10, 2013 24.09 24.12 24.09 24.12 1,286,056 +0.05(+0.20%)
Oct 09, 2013 24.12 24.12 24.05 24.07 23,305,472 -0.01(-0.03%)
Oct 08, 2013 24.11 24.14 24.08 24.08 1,522,944 -0.04(-0.16%)
Oct 07, 2013 24.13 24.16 24.10 24.12 949,883 +0.01(+0.05%)
Oct 04, 2013 24.16 24.16 24.10 24.11 752,180 -0.04(-0.18%)
Oct 03, 2013 24.17 24.17 24.14 24.15 733,328 +0.02(+0.08%)
Oct 02, 2013 24.15 24.16 24.13 24.13 954,279 -0.01(-0.05%)
Oct 01, 2013 24.15 24.19 24.14 24.14 1,611,629 +0.04(+0.19%)
Sep 27, 2013 24.09 24.12 24.08 24.10 417,969 +0.01(+0.03%)
Sep 26, 2013 24.12 24.16 24.08 24.09 679,460 -0.06(-0.24%)
Sep 25, 2013 24.13 24.15 24.09 24.15 526,744 +0.01(+0.03%)
Sep 24, 2013 24.13 24.16 24.12 24.14 679,893 -0.01(-0.03%)
Sep 23, 2013 24.16 24.18 24.13 24.15 1,040,612 +0.00(+0.00%)
Sep 20, 2013 24.16 24.16 24.14 24.15 383,373 -0.02(-0.06%)
Sep 19, 2013 24.13 24.18 24.13 24.16 874,952 +0.01(+0.03%)
Sep 18, 2013 24.11 24.17 24.08 24.16 513,446 +0.07(+0.29%)
Sep 17, 2013 24.12 24.13 24.08 24.08 759,660 -0.02(-0.07%)
Sep 16, 2013 24.08 24.13 24.05 24.10 998,645 +0.05(+0.21%)
Sep 13, 2013 24.05 24.08 24.03 24.05 888,386 -0.05(-0.20%)
Sep 12, 2013 24.07 24.10 24.06 24.10 910,552 +0.03(+0.11%)
Sep 11, 2013 24.01 24.09 24.01 24.07 2,457,077 +0.06(+0.26%)
Sep 10, 2013 24.04 24.05 24.00 24.01 379,147 -0.02(-0.10%)
Sep 09, 2013 24.04 24.05 24.02 24.03 704,654 +0.04(+0.16%)
Sep 06, 2013 24.01 24.06 23.99 23.99 840,813 -0.03(-0.13%)
Sep 05, 2013 23.98 24.03 23.97 24.02 985,357 +0.02(+0.07%)
Sep 04, 2013 23.98 24.02 23.97 24.01 580,220 -0.01(-0.03%)
Sep 03, 2013 24.01 24.01 23.97 24.01 406,895 +0.02(+0.10%)
Aug 30, 2013 24.01 24.01 23.98 23.99 262,671 -0.02(-0.10%)
Aug 29, 2013 24.00 24.01 23.97 24.01 894,389 +0.02(+0.10%)
Aug 28, 2013 23.97 24.01 23.95 23.99 306,358 +0.02(+0.10%)
Aug 27, 2013 24.01 24.01 23.96 23.97 400,945 -0.02(-0.07%)
Aug 26, 2013 23.99 24.02 23.97 23.98 718,696 -0.02(-0.08%)
Aug 23, 2013 24.01 24.03 23.98 24.00 533,809 -0.02(-0.09%)
Aug 22, 2013 24.04 24.05 24.00 24.02 615,768 +0.01(+0.03%)
Aug 21, 2013 24.05 24.05 24.01 24.01 587,575 -0.05(-0.20%)
Aug 20, 2013 24.05 24.07 24.03 24.06 499,652 +0.00(+0.00%)
Aug 19, 2013 24.05 24.06 24.02 24.06 580,018 +0.02(+0.07%)
Aug 16, 2013 24.05 24.08 24.05 24.05 507,251 -0.02(-0.09%)
Aug 15, 2013 24.07 24.07 24.03 24.07 458,372 -0.02(-0.07%)
Aug 14, 2013 24.08 24.09 24.07 24.08 290,118 -0.02(-0.07%)
Aug 13, 2013 24.10 24.10 24.06 24.10 573,925 -0.01(-0.03%)
Aug 12, 2013 24.09 24.11 24.08 24.11 335,862 +0.02(+0.10%)
Aug 09, 2013 24.08 24.11 24.07 24.08 545,609 +0.00(+0.00%)
Aug 08, 2013 24.08 24.12 24.07 24.08 257,624 -0.01(-0.03%)
Aug 07, 2013 24.07 24.10 24.06 24.09 918,865 +0.01(+0.03%)
Aug 06, 2013 24.06 24.09 24.06 24.08 514,057 +0.02(+0.07%)
Aug 05, 2013 24.09 24.09 24.06 24.07 360,380 -0.02(-0.07%)
Aug 02, 2013 24.06 24.08 24.05 24.08 495,242 +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.