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

29.39 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.57 25.59 25.55 25.57 27,926 +0.03(+0.13%)
Mar 30, 2010 25.59 25.59 25.53 25.54 97,345 -0.01(-0.03%)
Mar 29, 2010 25.57 25.57 25.54 25.55 90,037 -0.01(-0.03%)
Mar 26, 2010 25.52 25.57 25.52 25.56 118,022 +0.04(+0.17%)
Mar 25, 2010 25.52 25.55 25.52 25.52 46,648 -0.03(-0.10%)
Mar 24, 2010 25.57 25.57 25.52 25.54 58,724 -0.03(-0.13%)
Mar 23, 2010 25.57 25.57 25.54 25.57 27,073 +0.03(+0.10%)
Mar 22, 2010 25.59 25.59 25.55 25.55 29,854 -0.03(-0.13%)
Mar 19, 2010 25.60 25.60 25.56 25.58 41,285 +0.01(+0.03%)
Mar 18, 2010 25.60 25.60 25.54 25.57 37,886 -0.02(-0.07%)
Mar 17, 2010 25.55 25.59 25.55 25.59 63,124 +0.01(+0.03%)
Mar 16, 2010 25.57 25.58 25.53 25.58 44,259 +0.01(+0.03%)
Mar 15, 2010 25.57 25.57 25.54 25.57 48,535 +0.04(+0.17%)
Mar 12, 2010 25.57 25.57 25.53 25.53 53,204 -0.04(-0.17%)
Mar 11, 2010 25.58 25.58 25.55 25.57 13,266 +0.00(+0.00%)
Mar 10, 2010 25.57 25.60 25.56 25.57 1,050,650 +0.00(+0.00%)
Mar 09, 2010 25.56 25.58 25.55 25.57 11,160 +0.02(+0.07%)
Mar 08, 2010 25.54 25.56 25.51 25.56 27,059 +0.01(+0.03%)
Mar 05, 2010 25.53 25.55 25.53 25.55 20,020 +0.00(+0.00%)
Mar 04, 2010 25.57 25.57 25.53 25.55 7,418 -0.02(-0.07%)
Mar 03, 2010 25.58 25.58 25.57 25.57 22,098 -0.03(-0.10%)
Mar 02, 2010 25.63 25.63 25.57 25.59 54,390 -0.02(-0.07%)
Mar 01, 2010 25.62 25.63 25.60 25.61 68,793 +0.02(+0.07%)
Feb 26, 2010 25.61 25.61 25.58 25.59 30,964 -0.01(-0.03%)
Feb 25, 2010 25.60 25.60 25.58 25.60 12,339 +0.01(+0.03%)
Feb 24, 2010 25.58 25.59 25.57 25.59 48,481 -0.01(-0.03%)
Feb 23, 2010 25.56 25.62 25.56 25.60 147,556 +0.04(+0.17%)
Feb 22, 2010 25.57 25.58 25.51 25.56 31,004 +0.03(+0.13%)
Feb 19, 2010 25.55 25.55 25.48 25.52 18,881 -0.03(-0.10%)
Feb 18, 2010 25.57 25.57 25.53 25.55 24,689 -0.01(-0.03%)
Feb 17, 2010 25.57 25.57 25.54 25.56 163,741 -0.01(-0.03%)
Feb 16, 2010 25.60 25.60 25.54 25.57 22,301 +0.02(+0.08%)
Feb 12, 2010 25.57 25.55 25.55 25.55 63,117 -0.02(-0.08%)
Feb 11, 2010 25.55 25.57 25.53 25.57 68,357 +0.01(+0.03%)
Feb 10, 2010 25.60 25.60 25.54 25.56 20,671 +0.00(+0.00%)
Feb 09, 2010 25.61 25.61 25.54 25.56 42,988 -0.02(-0.07%)
Feb 08, 2010 25.61 25.61 25.55 25.57 24,559 -0.03(-0.13%)
Feb 05, 2010 25.63 25.63 25.59 25.61 24,393 +0.02(+0.07%)
Feb 04, 2010 25.63 25.63 25.59 25.59 29,162 +0.02(+0.07%)
Feb 03, 2010 25.58 25.59 25.52 25.57 201,527 +0.00(+0.00%)
Feb 02, 2010 25.57 25.59 25.52 25.57 211,512 +0.00(+0.00%)
Feb 01, 2010 25.57 25.57 25.52 25.57 12,831 -0.01(-0.03%)
Jan 29, 2010 25.52 25.58 25.52 25.58 17,989 +0.03(+0.10%)
Jan 28, 2010 25.57 25.59 25.48 25.56 72,887 -0.05(-0.20%)
Jan 27, 2010 25.64 25.64 25.60 25.61 19,654 -0.03(-0.13%)
Jan 26, 2010 25.65 25.65 25.61 25.64 9,527 -0.01(-0.03%)
Jan 25, 2010 25.65 25.66 25.63 25.65 232,527 +0.00(+0.00%)
Jan 22, 2010 25.65 25.65 25.64 25.65 21,900 +0.03(+0.10%)
Jan 21, 2010 25.62 25.63 25.59 25.63 16,551 +0.03(+0.13%)
Jan 20, 2010 25.62 25.62 25.53 25.59 53,016 -0.02(-0.07%)
Jan 19, 2010 25.68 25.68 25.60 25.61 56,538 +0.02(+0.07%)
Jan 15, 2010 25.61 25.59 25.59 25.59 28,914 +0.02(+0.07%)
Jan 14, 2010 25.62 25.62 25.55 25.57 22,460 +0.00(+0.00%)
Jan 13, 2010 25.57 25.60 25.57 25.57 131,070 -0.04(-0.17%)
Jan 12, 2010 25.60 25.62 25.60 25.62 16,207 -0.01(-0.03%)
Jan 11, 2010 25.65 25.65 25.59 25.63 61,615 +0.05(+0.20%)
Jan 08, 2010 25.57 25.60 25.53 25.57 87,029 +0.00(+0.00%)
Jan 07, 2010 25.59 25.59 25.46 25.57 65,147 +0.00(+0.00%)
Jan 06, 2010 25.45 25.57 25.45 25.57 63,330 +0.02(+0.07%)
Jan 05, 2010 25.52 25.57 25.52 25.56 78,083 +0.00(+0.02%)
Jan 04, 2010 25.57 25.57 25.51 25.55 68,034 -0.00(-0.02%)
Dec 31, 2009 25.56 25.56 25.56 0 +0.03(+0.13%)
Dec 30, 2009 25.61 25.61 25.49 25.52 30,238 -0.04(-0.15%)
Dec 29, 2009 25.58 25.58 25.51 25.56 12,849 -0.01(-0.05%)
Dec 28, 2009 25.59 25.60 25.57 25.57 7,482 -0.03(-0.13%)
Dec 24, 2009 25.55 25.62 25.55 25.61 6,347 +0.02(+0.07%)
Dec 23, 2009 25.69 25.69 25.56 25.59 59,994 -0.08(-0.31%)
Dec 22, 2009 25.78 25.78 25.67 25.67 122,288 -0.09(-0.35%)
Dec 21, 2009 25.75 25.80 25.69 25.76 195,394 -0.10(-0.39%)
Dec 18, 2009 25.91 25.91 25.81 25.86 56,276 +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.