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

30.95 USD -0.03 (-0.10%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.10 30.10 30.07 30.08 26,344 -0.01(-0.03%)
Feb 25, 2010 30.09 30.09 30.07 30.09 10,498 +0.01(+0.03%)
Feb 24, 2010 30.07 30.08 30.05 30.08 41,248 -0.01(-0.03%)
Feb 23, 2010 30.04 30.11 30.04 30.09 125,540 +0.05(+0.17%)
Feb 22, 2010 30.05 30.07 29.99 30.04 26,378 +0.04(+0.13%)
Feb 19, 2010 30.03 30.03 29.95 30.00 16,064 -0.03(-0.10%)
Feb 18, 2010 30.05 30.05 30.01 30.03 21,006 -0.01(-0.03%)
Feb 17, 2010 30.06 30.06 30.02 30.04 139,310 -0.01(-0.03%)
Feb 16, 2010 30.09 30.09 30.02 30.05 18,974 +0.02(+0.08%)
Feb 12, 2010 30.06 30.03 30.03 30.03 53,700 -0.02(-0.08%)
Feb 11, 2010 30.03 30.05 30.01 30.05 58,158 +0.01(+0.03%)
Feb 10, 2010 30.09 30.09 30.02 30.04 17,587 +0.00(+0.00%)
Feb 09, 2010 30.10 30.10 30.02 30.04 36,574 -0.02(-0.07%)
Feb 08, 2010 30.10 30.10 30.03 30.06 20,895 -0.04(-0.13%)
Feb 05, 2010 30.13 30.13 30.08 30.10 20,754 +0.02(+0.07%)
Feb 04, 2010 30.12 30.12 30.08 30.08 24,811 +0.02(+0.07%)
Feb 03, 2010 30.07 30.08 30.00 30.06 171,458 +0.00(+0.00%)
Feb 02, 2010 30.06 30.08 30.00 30.06 179,953 +0.00(+0.00%)
Feb 01, 2010 30.06 30.06 30.00 30.06 10,917 -0.01(-0.03%)
Jan 29, 2010 29.99 30.07 29.99 30.07 15,305 +0.03(+0.10%)
Jan 28, 2010 30.05 30.08 29.95 30.04 62,012 -0.06(-0.20%)
Jan 27, 2010 30.14 30.14 30.09 30.10 16,722 -0.04(-0.13%)
Jan 26, 2010 30.15 30.15 30.10 30.14 8,106 -0.01(-0.03%)
Jan 25, 2010 30.15 30.16 30.13 30.15 197,833 +0.00(+0.00%)
Jan 22, 2010 30.15 30.15 30.13 30.15 18,633 +0.03(+0.10%)
Jan 21, 2010 30.11 30.12 30.08 30.12 14,082 +0.04(+0.13%)
Jan 20, 2010 30.11 30.11 30.01 30.08 45,106 -0.02(-0.07%)
Jan 19, 2010 30.18 30.18 30.09 30.10 48,103 +0.02(+0.07%)
Jan 15, 2010 30.10 30.08 30.08 30.08 24,600 +0.02(+0.07%)
Jan 14, 2010 30.11 30.11 30.03 30.06 19,109 +0.00(+0.00%)
Jan 13, 2010 30.06 30.09 30.05 30.06 111,514 -0.05(-0.17%)
Jan 12, 2010 30.09 30.11 30.09 30.11 13,789 -0.01(-0.03%)
Jan 11, 2010 30.15 30.15 30.08 30.12 52,422 +0.06(+0.20%)
Jan 08, 2010 30.06 30.09 30.01 30.06 74,044 +0.00(+0.00%)
Jan 07, 2010 30.08 30.08 29.93 30.06 55,427 +0.00(+0.00%)
Jan 06, 2010 29.91 30.06 29.91 30.06 53,881 +0.02(+0.07%)
Jan 05, 2010 30.00 30.05 30.00 30.04 66,433 +0.01(+0.02%)
Jan 04, 2010 30.06 30.06 29.98 30.04 57,883 -0.01(-0.02%)
Dec 31, 2009 30.04 30.04 30.04 0 +0.04(+0.13%)
Dec 30, 2009 30.10 30.10 29.96 30.00 25,727 -0.04(-0.15%)
Dec 29, 2009 30.07 30.07 29.98 30.04 10,932 -0.02(-0.05%)
Dec 28, 2009 30.08 30.09 30.05 30.06 6,366 -0.04(-0.13%)
Dec 24, 2009 30.03 30.11 30.03 30.10 5,400 +0.02(+0.07%)
Dec 23, 2009 30.20 30.20 30.04 30.08 51,043 -0.09(-0.31%)
Dec 22, 2009 30.30 30.30 30.17 30.17 104,042 -0.11(-0.35%)
Dec 21, 2009 30.26 30.32 30.20 30.28 166,240 -0.12(-0.39%)
Dec 18, 2009 30.45 30.45 30.34 30.40 47,880 +0.00(+0.00%)
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.