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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.35 26.35 26.35 0 +0.02(+0.07%)
Aug 30, 2018 26.31 26.34 26.31 26.33 5,356,903 +0.02(+0.07%)
Aug 29, 2018 26.33 26.33 26.31 26.31 641,924 +0.01(+0.03%)
Aug 28, 2018 26.31 26.34 26.31 26.31 731,569 -0.01(-0.03%)
Aug 27, 2018 26.32 26.34 26.31 26.31 475,085 -0.03(-0.10%)
Aug 24, 2018 26.33 26.34 26.31 26.34 418,597 +0.00(+0.00%)
Aug 23, 2018 26.31 26.34 26.31 26.34 484,920 +0.02(+0.07%)
Aug 22, 2018 26.33 26.33 26.31 26.32 1,507,933 +0.01(+0.03%)
Aug 21, 2018 26.34 26.34 26.31 26.31 543,318 -0.02(-0.07%)
Aug 20, 2018 26.31 26.33 26.31 26.33 447,841 +0.02(+0.08%)
Aug 17, 2018 26.32 26.33 26.31 26.31 754,393 -0.01(-0.05%)
Aug 16, 2018 26.31 26.32 26.30 26.32 726,038 +0.03(+0.10%)
Aug 15, 2018 26.31 26.31 26.30 26.30 439,744 -0.01(-0.03%)
Aug 14, 2018 26.31 26.31 26.28 26.31 1,004,943 +0.02(+0.07%)
Aug 13, 2018 26.30 26.31 26.27 26.29 550,522 +0.01(+0.03%)
Aug 10, 2018 26.26 26.30 26.26 26.28 574,092 +0.01(+0.03%)
Aug 09, 2018 26.26 26.28 26.25 26.27 423,743 +0.01(+0.03%)
Aug 08, 2018 26.28 26.28 26.24 26.26 590,677 -0.01(-0.03%)
Aug 07, 2018 26.28 26.28 26.25 26.27 418,471 +0.00(+0.00%)
Aug 06, 2018 26.26 26.28 26.26 26.27 331,911 -0.02(-0.07%)
Aug 03, 2018 26.25 26.29 26.24 26.29 457,528 +0.04(+0.17%)
Aug 02, 2018 26.25 26.27 26.24 26.24 686,230 +0.00(+0.00%)
Aug 01, 2018 26.23 26.25 26.21 26.24 522,385 +0.01(+0.04%)
Jul 31, 2018 26.23 26.24 26.22 26.24 368,109 +0.00(+0.00%)
Jul 30, 2018 26.20 26.24 26.20 26.24 457,056 +0.03(+0.13%)
Jul 27, 2018 26.21 26.23 26.20 26.20 831,986 +0.00(+0.00%)
Jul 26, 2018 26.20 26.23 26.20 26.20 482,469 -0.02(-0.07%)
Jul 25, 2018 26.19 26.23 26.19 26.22 688,181 +0.01(+0.03%)
Jul 24, 2018 26.20 26.22 26.20 26.21 628,066 +0.00(+0.00%)
Jul 23, 2018 26.21 26.22 26.20 26.21 646,103 -0.02(-0.07%)
Jul 20, 2018 26.19 26.24 26.19 26.23 2,716,716 +0.02(+0.07%)
Jul 19, 2018 26.19 26.23 26.19 26.21 575,641 +0.00(+0.00%)
Jul 18, 2018 26.19 26.21 26.19 26.21 517,867 +0.02(+0.07%)
Jul 17, 2018 26.19 26.20 26.18 26.19 416,068 -0.01(-0.03%)
Jul 16, 2018 26.21 26.21 26.18 26.20 584,408 +0.00(+0.00%)
Jul 13, 2018 26.18 26.21 26.18 26.20 579,734 +0.01(+0.03%)
Jul 12, 2018 26.19 26.20 26.17 26.19 2,392,963 +0.00(+0.00%)
Jul 11, 2018 26.20 26.20 26.17 26.19 1,156,695 +0.00(+0.00%)
Jul 10, 2018 26.19 26.19 26.17 26.19 479,593 +0.00(+0.00%)
Jul 09, 2018 26.19 26.20 26.18 26.19 414,611 +0.01(+0.03%)
Jul 06, 2018 26.17 26.20 26.17 26.18 450,918 +0.00(+0.00%)
Jul 05, 2018 26.18 26.18 26.17 26.18 1,229,361 +0.00(+0.00%)
Jul 03, 2018 26.18 26.18 26.18 0 +0.02(+0.07%)
Jul 02, 2018 26.17 26.17 26.14 26.17 980,815 +0.01(+0.04%)
Jun 29, 2018 26.16 26.17 26.15 26.16 1,133,293 +0.00(+0.00%)
Jun 28, 2018 26.17 26.17 26.15 26.16 375,015 +0.00(+0.00%)
Jun 27, 2018 26.16 26.17 26.15 26.16 596,179 +0.01(+0.03%)
Jun 26, 2018 26.17 26.17 26.14 26.15 1,434,858 -0.02(-0.07%)
Jun 25, 2018 26.14 26.17 26.14 26.16 595,483 +0.03(+0.10%)
Jun 22, 2018 26.13 26.16 26.13 26.14 439,734 -0.01(-0.03%)
Jun 21, 2018 26.16 26.16 26.13 26.15 444,562 +0.02(+0.07%)
Jun 20, 2018 26.14 26.16 26.13 26.13 523,426 -0.02(-0.07%)
Jun 19, 2018 26.15 26.16 26.14 26.15 451,974 +0.00(+0.00%)
Jun 18, 2018 26.13 26.16 26.13 26.15 840,646 +0.02(+0.07%)
Jun 15, 2018 26.16 26.15 26.13 388,200 -0.02(-0.07%)
Jun 14, 2018 26.15 26.15 26.12 26.15 565,449 +0.02(+0.07%)
Jun 13, 2018 26.13 26.15 26.12 26.13 534,371 -0.02(-0.07%)
Jun 12, 2018 26.12 26.16 26.12 26.15 993,455 +0.01(+0.03%)
Jun 11, 2018 26.13 26.16 26.13 26.14 356,835 +0.00(+0.00%)
Jun 08, 2018 26.13 26.16 26.13 26.14 1,355,550 -0.01(-0.03%)
Jun 07, 2018 26.12 26.16 26.11 26.15 1,899,767 +0.03(+0.10%)
Jun 06, 2018 26.11 26.12 645,846 -0.01(-0.03%)
Jun 05, 2018 26.14 26.16 26.13 26.13 252,163 +0.01(+0.03%)
Jun 04, 2018 26.12 26.15 26.12 26.12 374,430 -0.01(-0.03%)
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.