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

31.26 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.69 30.77 30.69 30.72 169,957 +0.00(+0.00%)
Dec 28, 2012 30.72 30.74 30.70 30.72 176,560 +0.01(+0.03%)
Dec 27, 2012 30.71 30.73 30.64 30.71 233,377 -0.03(-0.10%)
Dec 26, 2012 30.77 30.78 30.73 30.74 316,208 -0.05(-0.16%)
Dec 24, 2012 30.71 30.79 30.71 30.79 250,934 +0.05(+0.16%)
Dec 21, 2012 30.70 30.76 30.70 30.74 253,677 +0.01(+0.03%)
Dec 20, 2012 30.75 30.76 30.72 30.73 178,183 -0.02(-0.07%)
Dec 19, 2012 30.75 30.76 30.71 30.75 198,383 +0.00(+0.00%)
Dec 18, 2012 30.74 30.75 30.70 30.75 235,712 +0.04(+0.13%)
Dec 17, 2012 30.72 30.76 30.71 30.71 152,221 -0.02(-0.07%)
Dec 14, 2012 30.73 30.75 30.70 30.73 264,754 -0.01(-0.03%)
Dec 13, 2012 30.70 30.77 30.70 30.74 139,395 +0.03(+0.10%)
Dec 12, 2012 30.70 30.75 30.69 30.71 214,941 +0.01(+0.03%)
Dec 11, 2012 30.78 30.80 30.70 30.70 334,091 -0.03(-0.10%)
Dec 10, 2012 30.82 30.82 30.73 30.73 464,344 -0.07(-0.23%)
Dec 07, 2012 30.78 30.82 30.76 30.80 140,683 +0.02(+0.06%)
Dec 06, 2012 30.82 30.82 30.77 30.78 169,416 +0.01(+0.03%)
Dec 05, 2012 30.76 30.81 30.76 30.77 130,855 -0.03(-0.10%)
Dec 04, 2012 30.76 30.82 30.76 30.80 158,951 +0.00(+0.00%)
Nov 30, 2012 30.81 30.85 30.79 30.80 473,072 -0.00(-0.01%)
Nov 29, 2012 30.82 30.84 30.78 30.80 169,437 -0.01(-0.02%)
Nov 28, 2012 30.79 30.82 30.75 30.81 173,623 -0.01(-0.03%)
Nov 27, 2012 30.80 30.83 30.78 30.82 212,450 +0.01(+0.03%)
Nov 26, 2012 30.78 30.81 30.76 30.81 272,691 +0.04(+0.13%)
Nov 23, 2012 30.77 30.77 30.68 30.77 104,186 +0.03(+0.10%)
Nov 21, 2012 30.74 30.78 30.72 30.74 229,283 +0.02(+0.06%)
Nov 20, 2012 30.73 30.78 30.71 30.72 191,539 -0.03(-0.10%)
Nov 19, 2012 30.71 30.80 30.71 30.75 140,376 +0.02(+0.08%)
Nov 16, 2012 30.74 30.75 30.69 30.73 203,142 +0.01(+0.02%)
Nov 15, 2012 30.71 30.77 30.68 30.72 522,768 -0.05(-0.16%)
Nov 14, 2012 30.77 30.79 30.72 30.77 243,299 +0.05(+0.16%)
Nov 13, 2012 30.81 30.84 30.72 30.72 380,589 -0.12(-0.39%)
Nov 12, 2012 30.82 30.84 30.77 30.84 129,694 +0.04(+0.13%)
Nov 09, 2012 30.80 30.84 30.79 30.80 135,756 -0.04(-0.13%)
Nov 08, 2012 30.82 30.84 30.80 30.84 314,238 +0.06(+0.19%)
Nov 07, 2012 30.82 30.85 30.78 30.78 175,099 -0.05(-0.16%)
Nov 06, 2012 30.82 30.85 30.81 30.83 174,387 -0.01(-0.03%)
Nov 05, 2012 30.81 30.85 30.80 30.84 194,354 +0.01(+0.03%)
Nov 02, 2012 30.81 30.90 30.80 30.83 246,582 -0.02(-0.06%)
Nov 01, 2012 30.83 30.85 30.81 30.85 173,357 -0.02(-0.06%)
Oct 31, 2012 30.81 30.88 30.79 30.87 300,947 +0.03(+0.10%)
Oct 26, 2012 30.80 30.84 30.84 30.84 134,000 +0.01(+0.03%)
Oct 25, 2012 30.84 30.84 30.80 30.83 172,339 -0.01(-0.03%)
Oct 24, 2012 30.83 30.85 30.80 30.84 212,425 +0.03(+0.10%)
Oct 23, 2012 30.83 30.83 30.81 30.81 333,085 -0.01(-0.03%)
Oct 19, 2012 30.85 30.85 30.81 30.82 165,549 +0.00(+0.00%)
Oct 18, 2012 30.80 30.84 30.80 30.82 187,450 -0.02(-0.07%)
Oct 17, 2012 30.81 30.85 30.80 30.84 152,263 +0.02(+0.06%)
Oct 16, 2012 30.83 30.85 30.81 30.82 140,662 -0.01(-0.03%)
Oct 15, 2012 30.82 30.84 30.80 30.83 172,062 +0.02(+0.06%)
Oct 12, 2012 30.82 30.83 30.81 30.81 154,802 -0.01(-0.03%)
Oct 11, 2012 30.82 30.83 30.81 30.82 234,737 +0.00(+0.00%)
Oct 10, 2012 30.82 30.83 30.81 30.82 856,170 +0.01(+0.03%)
Oct 09, 2012 30.82 30.84 30.81 30.81 175,036 -0.04(-0.13%)
Oct 08, 2012 30.84 30.85 30.82 30.85 177,854 +0.01(+0.03%)
Oct 05, 2012 30.81 30.85 30.81 30.84 111,462 +0.00(+0.00%)
Oct 04, 2012 30.83 30.84 30.77 30.84 201,844 +0.02(+0.06%)
Oct 03, 2012 30.84 30.84 30.78 30.82 8,559,551 +0.01(+0.03%)
Oct 02, 2012 30.81 30.83 30.79 30.81 114,711 +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.