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

31.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.58 30.58 30.55 30.56 206,203 -0.03(-0.10%)
Aug 29, 2013 30.57 30.59 30.53 30.59 702,115 +0.03(+0.10%)
Aug 28, 2013 30.54 30.58 30.51 30.56 240,498 +0.03(+0.10%)
Aug 27, 2013 30.58 30.58 30.52 30.53 314,751 -0.02(-0.07%)
Aug 26, 2013 30.56 30.60 30.53 30.55 564,192 -0.02(-0.08%)
Aug 23, 2013 30.58 30.61 30.55 30.57 419,052 -0.03(-0.09%)
Aug 22, 2013 30.62 30.63 30.57 30.60 483,391 +0.01(+0.03%)
Aug 21, 2013 30.64 30.64 30.59 30.59 461,259 -0.06(-0.20%)
Aug 20, 2013 30.63 30.66 30.61 30.65 392,238 +0.00(+0.00%)
Aug 19, 2013 30.64 30.65 30.60 30.65 455,327 +0.02(+0.07%)
Aug 16, 2013 30.63 30.68 30.63 30.63 398,203 -0.03(-0.09%)
Aug 15, 2013 30.66 30.66 30.61 30.66 359,832 -0.02(-0.07%)
Aug 14, 2013 30.68 30.69 30.66 30.68 227,749 -0.02(-0.07%)
Aug 13, 2013 30.70 30.70 30.65 30.70 450,544 -0.01(-0.03%)
Aug 12, 2013 30.69 30.71 30.67 30.71 263,659 +0.03(+0.10%)
Aug 09, 2013 30.67 30.71 30.66 30.68 428,315 +0.00(+0.00%)
Aug 08, 2013 30.68 30.72 30.66 30.68 202,241 -0.01(-0.03%)
Aug 07, 2013 30.66 30.70 30.65 30.69 721,329 +0.01(+0.03%)
Aug 06, 2013 30.65 30.69 30.65 30.68 403,546 +0.02(+0.07%)
Aug 05, 2013 30.69 30.69 30.65 30.66 282,906 -0.02(-0.07%)
Aug 02, 2013 30.65 30.68 30.63 30.68 388,776 +0.04(+0.13%)
Aug 01, 2013 30.64 30.67 30.64 30.64 298,647 -0.03(-0.10%)
Jul 31, 2013 30.64 30.68 30.64 30.67 880,704 +0.02(+0.07%)
Jul 30, 2013 30.69 30.69 30.64 30.65 351,636 -0.01(-0.03%)
Jul 29, 2013 30.68 30.68 30.65 30.66 289,708 +0.00(+0.00%)
Jul 26, 2013 30.65 30.67 30.64 30.66 660,106 +0.00(+0.00%)
Jul 25, 2013 30.63 30.66 30.59 30.66 946,182 +0.04(+0.13%)
Jul 24, 2013 30.64 30.65 30.58 30.62 623,916 -0.03(-0.10%)
Jul 23, 2013 30.65 30.65 30.60 30.65 290,317 +0.00(+0.00%)
Jul 22, 2013 30.63 30.66 30.63 30.65 419,475 +0.03(+0.10%)
Jul 19, 2013 30.62 30.63 30.59 30.62 343,090 +0.01(+0.03%)
Jul 18, 2013 30.61 30.64 30.58 30.61 370,007 +0.02(+0.07%)
Jul 17, 2013 30.56 30.62 30.56 30.59 446,621 +0.01(+0.05%)
Jul 16, 2013 30.56 30.59 30.54 30.58 331,626 +0.03(+0.08%)
Jul 15, 2013 30.64 30.64 30.54 30.55 2,275,643 -0.06(-0.18%)
Jul 12, 2013 30.61 30.64 30.59 30.61 205,299 +0.00(+0.01%)
Jul 11, 2013 30.60 30.63 30.56 30.60 471,706 +0.02(+0.07%)
Jul 10, 2013 30.58 30.59 30.55 30.58 321,616 +0.00(+0.00%)
Jul 09, 2013 30.59 30.60 30.56 30.58 295,790 -0.01(-0.03%)
Jul 08, 2013 30.53 30.59 30.53 30.59 391,823 +0.07(+0.23%)
Jul 05, 2013 30.52 30.57 30.50 30.52 427,824 -0.06(-0.18%)
Jul 03, 2013 30.60 30.60 30.56 30.58 201,363 -0.02(-0.08%)
Jul 02, 2013 30.59 30.61 30.58 30.60 505,609 -0.01(-0.03%)
Jul 01, 2013 30.59 30.63 30.58 30.61 2,066,619 +0.02(+0.07%)
Jun 28, 2013 30.64 30.64 30.58 30.59 563,525 -0.03(-0.10%)
Jun 26, 2013 30.65 30.66 30.58 30.62 588,630 -0.03(-0.10%)
Jun 25, 2013 30.66 30.67 30.63 30.65 19,775,996 -0.01(-0.03%)
Jun 24, 2013 30.55 30.70 30.55 30.66 2,281,160 +0.04(+0.11%)
Jun 21, 2013 30.54 30.64 30.51 30.62 1,214,049 +0.04(+0.11%)
Jun 20, 2013 30.61 30.69 30.51 30.59 1,096,923 -0.06(-0.20%)
Jun 19, 2013 30.68 30.71 30.55 30.65 385,559 -0.06(-0.20%)
Jun 18, 2013 30.70 30.72 30.67 30.71 292,601 -0.01(-0.03%)
Jun 17, 2013 30.72 30.74 30.68 30.72 293,803 +0.02(+0.07%)
Jun 14, 2013 30.73 30.75 30.69 30.70 634,036 -0.02(-0.07%)
Jun 13, 2013 30.73 30.73 30.68 30.72 282,047 -0.01(-0.03%)
Jun 12, 2013 30.71 30.75 30.71 30.73 1,245,555 +0.02(+0.07%)
Jun 11, 2013 30.70 30.75 30.65 30.71 1,922,116 -0.02(-0.07%)
Jun 10, 2013 30.72 30.73 30.71 30.73 596,670 -0.01(-0.03%)
Jun 07, 2013 30.76 30.76 30.72 30.74 415,012 +0.00(+0.02%)
Jun 06, 2013 30.71 30.74 30.70 30.74 893,194 +0.02(+0.05%)
Jun 05, 2013 30.72 30.73 30.67 30.72 269,659 -0.00(-0.00%)
Jun 04, 2013 30.74 30.75 30.69 30.72 490,210 -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.