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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23.79 224,528 +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(+0.16%)
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(-0.16%)
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 23.79 303,635 +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 1,296,626 +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 23.73 413,649 +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 53,153 -0.01(-0.03%)
Jul 20, 2010 23.67 23.73 23.67 23.73 813,956 +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 25,299 +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 23.51 224,322 -0.00(-0.02%)
Jun 22, 2010 23.50 23.55 23.48 23.52 493,353 +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 23.51 291,271 +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(+0.15%)
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%)
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.