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

30.25 +0.04 (+0.12%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.52 25.53 25.50 25.51 294,785 +0.00(+0.00%)
Jun 29, 2017 25.51 25.51 25.50 25.51 489,867 -0.01(-0.03%)
Jun 28, 2017 25.51 25.53 25.50 25.52 377,055 +0.01(+0.03%)
Jun 27, 2017 25.52 25.52 25.50 25.51 559,944 +0.00(+0.00%)
Jun 26, 2017 25.51 25.53 25.51 25.51 267,329 +0.00(+0.00%)
Jun 23, 2017 25.50 25.52 25.50 25.51 577,774 +0.00(+0.00%)
Jun 22, 2017 25.50 25.52 25.50 25.51 607,021 +0.01(+0.03%)
Jun 21, 2017 25.50 25.51 25.49 25.50 347,869 +0.01(+0.03%)
Jun 20, 2017 25.49 25.50 25.49 25.50 297,398 -0.01(-0.03%)
Jun 19, 2017 25.50 25.50 25.48 25.50 771,911 +0.02(+0.07%)
Jun 16, 2017 25.50 25.51 25.48 25.49 457,486 -0.01(-0.03%)
Jun 15, 2017 25.50 25.50 25.47 25.50 285,652 -0.01(-0.03%)
Jun 14, 2017 25.50 25.53 25.50 25.50 281,579 +0.03(+0.13%)
Jun 13, 2017 25.50 25.50 25.47 25.47 314,675 -0.02(-0.07%)
Jun 12, 2017 25.48 25.50 25.47 25.49 264,859 -0.01(-0.03%)
Jun 09, 2017 25.49 25.50 25.47 25.50 333,499 +0.00(+0.00%)
Jun 08, 2017 25.50 25.50 25.49 25.50 255,232 +0.00(+0.00%)
Jun 07, 2017 25.50 25.51 25.49 25.50 194,559 -0.02(-0.07%)
Jun 06, 2017 25.50 25.52 25.50 25.51 219,336 +0.01(+0.03%)
Jun 05, 2017 25.49 25.50 25.49 25.50 137,594 +0.00(+0.00%)
Jun 02, 2017 25.49 25.50 25.49 25.50 324,864 +0.02(+0.07%)
Jun 01, 2017 25.49 25.50 25.48 25.49 281,554 -0.01(-0.05%)
May 31, 2017 25.50 25.50 25.49 25.50 251,305 +0.01(+0.03%)
May 30, 2017 25.48 25.49 25.48 25.49 324,255 +0.01(+0.03%)
May 26, 2017 25.48 25.49 25.48 25.48 141,609 +0.00(+0.00%)
May 25, 2017 25.47 25.48 25.47 25.48 223,359 +0.00(+0.00%)
May 24, 2017 25.47 25.48 25.46 25.48 799,429 +0.01(+0.03%)
May 23, 2017 25.47 25.48 25.47 25.48 258,023 -0.01(-0.03%)
May 22, 2017 25.47 25.48 25.47 25.48 355,977 +0.00(+0.00%)
May 19, 2017 25.48 25.48 25.46 25.48 298,753 +0.00(+0.00%)
May 18, 2017 25.47 25.48 25.46 25.48 323,751 +0.00(+0.00%)
May 17, 2017 25.45 25.48 25.45 25.48 296,002 +0.02(+0.07%)
May 16, 2017 25.46 25.48 25.44 25.47 229,149 +0.02(+0.10%)
May 15, 2017 25.43 25.46 25.43 25.44 411,466 +0.02(+0.07%)
May 12, 2017 25.43 25.45 25.43 25.43 1,242,664 +0.00(+0.00%)
May 11, 2017 25.40 25.43 25.39 25.43 286,986 +0.01(+0.03%)
May 10, 2017 25.41 25.43 25.41 25.42 272,706 +0.00(+0.00%)
May 09, 2017 25.41 25.42 25.40 25.42 538,854 +0.02(+0.07%)
May 08, 2017 25.40 25.43 25.40 25.40 456,697 +0.00(+0.00%)
May 05, 2017 25.42 25.43 25.40 25.40 256,419 -0.01(-0.03%)
May 04, 2017 25.42 25.43 25.41 25.41 389,487 -0.02(-0.07%)
May 03, 2017 25.42 25.43 25.42 25.43 241,232 +0.00(+0.00%)
May 02, 2017 25.43 25.45 25.43 25.43 495,748 +0.00(+0.00%)
May 01, 2017 25.43 25.45 25.42 25.43 249,559 -0.01(-0.05%)
Apr 28, 2017 25.45 25.45 25.42 25.44 525,299 +0.01(+0.03%)
Apr 27, 2017 25.40 25.44 25.40 25.43 235,558 +0.02(+0.07%)
Apr 26, 2017 25.42 25.43 25.40 25.41 549,324 +0.00(+0.00%)
Apr 25, 2017 25.40 25.43 25.40 25.41 439,717 +0.00(+0.00%)
Apr 24, 2017 25.42 25.43 25.40 25.41 266,547 -0.01(-0.03%)
Apr 21, 2017 25.42 25.45 25.42 25.42 230,630 -0.02(-0.07%)
Apr 20, 2017 25.43 25.44 25.42 25.44 251,467 -0.02(-0.07%)
Apr 19, 2017 25.45 25.45 25.42 25.45 171,967 +0.01(+0.03%)
Apr 18, 2017 25.41 25.45 25.41 25.45 268,610 +0.02(+0.07%)
Apr 17, 2017 25.42 25.45 25.41 25.43 266,113 +0.01(+0.03%)
Apr 13, 2017 25.40 25.43 25.40 25.42 347,230 +0.00(+0.00%)
Apr 12, 2017 25.40 25.42 25.40 25.42 236,887 +0.02(+0.07%)
Apr 11, 2017 25.40 25.41 25.38 25.40 546,165 +0.02(+0.07%)
Apr 10, 2017 25.38 25.39 25.36 25.39 296,906 +0.01(+0.03%)
Apr 07, 2017 25.40 25.40 25.36 25.38 202,372 -0.02(-0.07%)
Apr 06, 2017 25.39 25.40 25.36 25.40 388,526 +0.01(+0.03%)
Apr 05, 2017 25.40 25.40 25.37 25.39 337,960 -0.01(-0.03%)
Apr 04, 2017 25.40 25.40 25.38 25.40 274,317 +0.01(+0.03%)
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.