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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.44 24.45 24.44 24.45 541,070 +0.02(+0.07%)
Sep 29, 2014 24.43 24.45 24.42 24.43 500,389 -0.02(-0.07%)
Sep 26, 2014 24.45 24.45 24.42 24.45 331,167 +0.01(+0.03%)
Sep 25, 2014 24.45 24.46 24.44 24.44 385,703 -0.02(-0.07%)
Sep 24, 2014 24.47 24.47 24.44 24.45 618,989 +0.00(+0.00%)
Sep 23, 2014 24.47 24.47 24.44 24.45 497,746 +0.00(+0.00%)
Sep 22, 2014 24.44 24.45 24.44 24.45 406,703 +0.00(+0.00%)
Sep 19, 2014 24.43 24.45 24.42 24.45 245,396 +0.02(+0.10%)
Sep 18, 2014 24.43 24.45 24.43 24.43 914,452 -0.01(-0.03%)
Sep 17, 2014 24.45 24.47 24.43 24.44 469,495 -0.02(-0.07%)
Sep 16, 2014 24.46 24.47 24.45 24.45 526,249 +0.00(+0.00%)
Sep 15, 2014 24.46 24.47 24.45 24.45 480,699 +0.00(+0.00%)
Sep 12, 2014 24.44 24.45 24.44 24.45 751,694 +0.00(+0.00%)
Sep 11, 2014 24.44 24.46 24.44 24.45 637,295 +0.01(+0.03%)
Sep 10, 2014 24.45 24.46 24.45 24.45 749,823 -0.02(-0.06%)
Sep 09, 2014 24.45 24.47 24.45 24.46 552,228 -0.01(-0.03%)
Sep 08, 2014 24.47 24.49 24.46 24.47 252,012 +0.01(+0.03%)
Sep 05, 2014 24.49 24.49 24.46 24.46 1,744,944 -0.02(-0.07%)
Sep 04, 2014 24.47 24.49 24.46 24.48 392,284 +0.02(+0.07%)
Sep 03, 2014 24.47 24.48 24.46 24.46 311,549 -0.01(-0.03%)
Sep 02, 2014 24.48 24.49 24.46 24.47 448,215 -0.02(-0.10%)
Aug 29, 2014 24.46 24.50 24.50 24.50 708,449 +0.04(+0.16%)
Aug 28, 2014 24.49 24.49 24.46 24.46 457,299 -0.02(-0.06%)
Aug 27, 2014 24.47 24.48 24.46 24.47 274,465 +0.01(+0.03%)
Aug 26, 2014 24.46 24.48 24.46 24.46 863,581 +0.01(+0.03%)
Aug 25, 2014 24.47 24.48 24.46 24.46 385,287 -0.02(-0.10%)
Aug 22, 2014 24.47 24.49 24.47 24.48 293,022 -0.01(-0.05%)
Aug 21, 2014 24.48 24.49 24.46 24.49 1,779,989 +0.02(+0.08%)
Aug 20, 2014 24.50 24.50 24.49 24.47 401,650 -0.03(-0.13%)
Aug 19, 2014 24.48 24.51 24.48 24.50 366,437 +0.02(+0.06%)
Aug 18, 2014 24.50 24.50 24.48 24.49 357,532 +0.01(+0.03%)
Aug 15, 2014 24.49 24.52 24.48 24.48 4,322,893 -0.01(-0.03%)
Aug 14, 2014 24.48 24.50 24.48 24.49 339,200 -0.01(-0.03%)
Aug 13, 2014 24.48 24.50 24.47 24.50 409,379 +0.02(+0.10%)
Aug 12, 2014 24.48 24.50 24.46 24.47 426,088 +0.00(+0.00%)
Aug 11, 2014 24.47 24.49 24.46 24.47 468,441 -0.01(-0.03%)
Aug 08, 2014 24.50 24.50 24.47 24.48 361,808 +0.00(+0.00%)
Aug 07, 2014 24.48 24.49 24.46 24.48 398,400 +0.02(+0.10%)
Aug 06, 2014 24.46 24.49 24.46 24.46 472,665 -0.01(-0.03%)
Aug 05, 2014 24.48 24.49 24.46 24.46 369,586 -0.01(-0.03%)
Aug 04, 2014 24.46 24.49 24.46 24.47 416,844 +0.01(+0.03%)
Aug 01, 2014 24.46 24.47 24.46 24.46 351,989 +0.02(+0.09%)
Jul 31, 2014 24.45 24.45 24.43 24.44 414,604 -0.01(-0.03%)
Jul 30, 2014 24.44 24.46 24.42 24.45 936,006 -0.01(-0.03%)
Jul 29, 2014 24.46 24.46 24.44 24.46 434,324 +0.02(+0.07%)
Jul 28, 2014 24.45 24.46 24.44 24.44 474,584 +0.00(+0.00%)
Jul 25, 2014 24.46 24.46 24.43 24.44 361,636 +0.00(+0.00%)
Jul 24, 2014 24.46 24.46 24.44 24.44 280,692 -0.02(-0.10%)
Jul 23, 2014 24.47 24.48 24.46 24.46 327,256 +0.01(+0.03%)
Jul 22, 2014 24.46 24.46 24.45 24.46 329,304 +0.01(+0.03%)
Jul 21, 2014 24.44 24.46 24.44 24.45 320,034 -0.01(-0.03%)
Jul 18, 2014 24.45 24.47 24.45 24.46 290,090 -0.01(-0.03%)
Jul 17, 2014 24.45 24.46 24.44 24.46 371,438 +0.02(+0.07%)
Jul 16, 2014 24.45 24.46 24.45 24.45 347,385 +0.00(+0.00%)
Jul 15, 2014 24.47 24.47 24.45 24.45 313,721 -0.02(-0.06%)
Jul 14, 2014 24.46 24.47 24.45 24.46 278,906 +0.01(+0.03%)
Jul 11, 2014 24.46 24.47 24.45 24.46 442,097 +0.02(+0.07%)
Jul 10, 2014 24.46 24.47 24.44 24.44 355,282 -0.02(-0.07%)
Jul 09, 2014 24.44 24.46 24.42 24.46 489,453 +0.01(+0.03%)
Jul 08, 2014 24.45 24.46 24.44 24.45 2,341,651 +0.00(+0.00%)
Jul 07, 2014 24.44 24.45 24.43 24.45 388,646 +0.00(+0.00%)
Jul 03, 2014 24.45 24.45 24.45 24.45 339,214 -0.02(-0.06%)
Jul 02, 2014 24.46 24.46 24.45 24.46 429,859 +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.