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, 2016 25.27 25.28 25.25 25.26 814,795 -0.02(-0.06%)
Aug 30, 2016 25.26 25.27 25.24 25.27 400,479 +0.03(+0.13%)
Aug 29, 2016 25.23 25.26 25.23 25.24 306,101 -0.01(-0.03%)
Aug 26, 2016 25.27 25.27 25.24 25.25 1,238,404 -0.02(-0.10%)
Aug 25, 2016 25.28 25.29 25.26 25.27 371,526 -0.02(-0.07%)
Aug 24, 2016 25.27 25.31 25.27 25.29 307,458 +0.01(+0.03%)
Aug 23, 2016 25.30 25.30 25.27 25.28 388,136 +0.00(+0.00%)
Aug 22, 2016 25.28 25.30 25.27 25.28 334,342 -0.02(-0.07%)
Aug 19, 2016 25.30 25.31 25.27 25.30 592,420 +0.01(+0.03%)
Aug 18, 2016 25.29 25.30 25.27 25.29 361,144 +0.01(+0.03%)
Aug 17, 2016 25.28 25.28 25.25 25.28 268,789 +0.01(+0.03%)
Aug 16, 2016 25.27 25.28 25.26 25.27 428,124 -0.01(-0.03%)
Aug 15, 2016 25.27 25.30 25.27 25.28 505,812 -0.02(-0.07%)
Aug 12, 2016 25.29 25.30 25.27 25.30 280,143 +0.03(+0.13%)
Aug 11, 2016 25.30 25.30 25.27 25.27 395,358 +0.00(+0.00%)
Aug 10, 2016 25.29 25.29 25.26 25.27 582,810 +0.01(+0.03%)
Aug 09, 2016 25.25 25.27 25.24 25.26 511,029 -0.01(-0.03%)
Aug 08, 2016 25.27 25.27 25.23 25.27 590,986 +0.01(+0.03%)
Aug 05, 2016 25.28 25.28 25.25 25.26 2,500,123 -0.01(-0.03%)
Aug 04, 2016 25.28 25.28 25.26 25.27 928,130 +0.01(+0.03%)
Aug 03, 2016 25.25 25.27 25.24 25.26 312,279 -0.01(-0.03%)
Aug 02, 2016 25.24 25.27 25.24 25.27 1,022,573 -0.01(-0.03%)
Aug 01, 2016 25.25 25.27 25.25 25.27 172,035 -0.01(-0.03%)
Jul 29, 2016 25.25 25.28 25.23 25.28 347,186 +0.04(+0.16%)
Jul 28, 2016 25.22 25.24 25.21 25.24 557,577 +0.01(+0.05%)
Jul 27, 2016 25.22 25.24 25.21 25.23 741,897 +0.01(+0.05%)
Jul 26, 2016 25.21 25.23 25.21 25.21 798,176 -0.02(-0.07%)
Jul 25, 2016 25.21 25.23 25.21 25.23 629,738 +0.01(+0.03%)
Jul 22, 2016 25.21 25.23 25.21 25.22 418,377 -0.01(-0.03%)
Jul 21, 2016 25.21 25.23 25.20 25.23 185,339 +0.03(+0.13%)
Jul 20, 2016 25.23 25.23 25.20 25.20 450,926 -0.02(-0.10%)
Jul 19, 2016 25.23 25.23 25.21 25.22 416,636 -0.01(-0.03%)
Jul 18, 2016 25.18 25.23 25.18 25.23 737,023 +0.03(+0.13%)
Jul 15, 2016 25.18 25.21 25.17 25.20 1,285,887 +0.02(+0.06%)
Jul 14, 2016 25.21 25.23 25.18 25.18 4,948,239 -0.03(-0.13%)
Jul 13, 2016 25.22 25.23 25.21 25.21 374,119 -0.02(-0.07%)
Jul 12, 2016 25.23 25.24 25.21 25.23 844,708 +0.00(+0.00%)
Jul 11, 2016 25.26 25.26 25.21 25.23 492,320 +0.01(+0.03%)
Jul 08, 2016 25.23 25.25 25.22 25.22 929,499 +0.00(+0.00%)
Jul 07, 2016 25.21 25.23 25.21 25.22 1,007,784 -0.02(-0.10%)
Jul 06, 2016 25.26 25.26 25.21 25.25 416,763 +0.00(+0.00%)
Jul 05, 2016 25.20 25.26 25.20 25.25 1,372,053 +0.02(+0.10%)
Jul 01, 2016 25.22 25.22 25.22 25.22 444,302 +0.03(+0.11%)
Jun 30, 2016 25.20 25.22 25.18 25.20 2,230,772 -0.01(-0.03%)
Jun 29, 2016 25.17 25.21 25.17 25.20 1,629,291 +0.03(+0.13%)
Jun 28, 2016 25.12 25.20 25.12 25.17 976,839 +0.04(+0.16%)
Jun 27, 2016 25.15 25.19 25.13 25.13 537,461 -0.05(-0.20%)
Jun 24, 2016 25.15 25.18 25.13 25.18 897,574 +0.04(+0.16%)
Jun 23, 2016 25.15 25.15 25.13 25.14 227,569 -0.01(-0.03%)
Jun 22, 2016 25.15 25.15 25.13 25.15 730,424 +0.02(+0.07%)
Jun 21, 2016 25.15 25.16 25.13 25.13 547,060 -0.01(-0.03%)
Jun 20, 2016 25.15 25.17 25.14 25.14 1,085,792 -0.01(-0.03%)
Jun 17, 2016 25.16 25.17 25.14 25.15 385,963 +0.00(+0.00%)
Jun 16, 2016 25.15 25.17 25.13 25.15 424,095 +0.02(+0.07%)
Jun 15, 2016 25.15 25.17 25.12 25.13 558,043 +0.00(+0.00%)
Jun 14, 2016 25.16 25.16 25.12 25.13 325,994 -0.02(-0.10%)
Jun 13, 2016 25.12 25.15 25.12 25.15 379,685 +0.02(+0.10%)
Jun 10, 2016 25.12 25.14 25.11 25.13 377,552 +0.00(+0.00%)
Jun 09, 2016 25.12 25.14 25.11 25.13 806,849 +0.02(+0.07%)
Jun 08, 2016 25.11 25.13 25.11 25.11 750,742 +0.01(+0.03%)
Jun 07, 2016 25.11 25.11 25.06 25.11 541,212 +0.02(+0.10%)
Jun 06, 2016 25.10 25.10 25.06 25.08 468,726 -0.02(-0.06%)
Jun 03, 2016 25.11 25.11 25.08 25.10 1,088,542 +0.05(+0.20%)
Jun 02, 2016 25.03 25.06 25.02 25.05 576,479 -0.02(-0.07%)
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.