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

29.59 -0.10 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.69 25.70 25.63 25.69 410,441 +0.00(+0.00%)
Jan 28, 2011 25.65 25.69 25.62 25.69 56,034 +0.03(+0.13%)
Jan 27, 2011 25.67 25.67 25.62 25.66 48,278 +0.01(+0.03%)
Jan 26, 2011 25.65 25.65 25.60 25.65 71,663 -0.01(-0.03%)
Jan 25, 2011 25.63 25.66 25.61 25.66 164,229 +0.05(+0.20%)
Jan 24, 2011 25.63 25.63 25.59 25.61 28,350 -0.03(-0.10%)
Jan 21, 2011 25.63 25.65 25.58 25.63 346,434 +0.02(+0.07%)
Jan 20, 2011 25.58 25.63 25.58 25.62 37,836 -0.03(-0.13%)
Jan 19, 2011 25.63 25.65 25.60 25.65 71,620 +0.01(+0.03%)
Jan 18, 2011 25.65 25.65 25.60 25.64 45,914 +0.06(+0.23%)
Jan 14, 2011 25.60 25.63 25.58 25.58 47,230 -0.05(-0.20%)
Jan 13, 2011 25.64 25.65 25.58 25.63 652,987 +0.05(+0.20%)
Jan 12, 2011 25.58 25.63 25.58 25.58 49,744 -0.04(-0.16%)
Jan 11, 2011 25.64 25.64 25.59 25.63 74,170 +0.00(+0.00%)
Jan 10, 2011 25.64 25.64 25.59 25.63 41,642 +0.02(+0.07%)
Jan 07, 2011 25.58 25.62 25.58 25.61 46,896 +0.04(+0.17%)
Jan 06, 2011 25.58 25.58 25.52 25.57 29,727 +0.01(+0.03%)
Jan 05, 2011 25.55 25.56 25.52 25.56 64,994 -0.03(-0.13%)
Jan 04, 2011 25.59 25.59 25.52 25.59 475,656 +0.01(+0.03%)
Jan 03, 2011 25.50 25.58 25.47 25.58 51,583 +0.05(+0.20%)
Dec 31, 2010 25.56 25.58 25.53 25.53 32,988 -0.03(-0.10%)
Dec 30, 2010 25.55 25.56 25.50 25.56 51,928 +0.03(+0.13%)
Dec 29, 2010 25.53 25.57 25.47 25.53 83,275 -0.05(-0.20%)
Dec 28, 2010 25.57 25.58 25.54 25.58 45,210 -0.02(-0.07%)
Dec 27, 2010 25.50 25.60 25.50 25.59 149,078 +0.08(+0.33%)
Dec 23, 2010 25.56 25.56 25.51 25.51 31,864 -0.07(-0.26%)
Dec 22, 2010 25.52 25.58 25.52 25.58 52,989 -0.00(-0.00%)
Dec 21, 2010 25.57 25.58 25.55 25.58 42,135 +0.01(+0.03%)
Dec 20, 2010 25.58 25.58 25.52 25.57 26,896 +0.02(+0.07%)
Dec 17, 2010 25.52 25.55 25.49 25.55 76,115 +0.02(+0.07%)
Dec 16, 2010 25.55 25.55 25.47 25.53 30,111 +0.04(+0.17%)
Dec 15, 2010 25.50 25.55 25.47 25.49 110,250 +0.00(+0.00%)
Dec 14, 2010 25.58 25.58 25.49 25.49 31,366 -0.09(-0.36%)
Dec 13, 2010 25.52 25.58 25.52 25.58 138,291 +0.03(+0.10%)
Dec 10, 2010 25.53 25.58 25.53 25.56 43,621 +0.02(+0.07%)
Dec 09, 2010 25.55 25.62 25.52 25.54 32,918 -0.07(-0.27%)
Dec 08, 2010 25.60 25.63 25.56 25.61 636,227 -0.03(-0.10%)
Dec 07, 2010 25.63 25.63 25.59 25.63 25,181 +0.00(+0.00%)
Dec 06, 2010 25.63 25.63 25.59 25.63 19,939 +0.08(+0.33%)
Dec 03, 2010 25.64 25.64 25.53 25.55 114,128 +0.01(+0.03%)
Dec 02, 2010 25.61 25.62 25.54 25.54 14,340 -0.08(-0.33%)
Dec 01, 2010 25.64 25.65 25.54 25.63 23,118 -0.06(-0.23%)
Nov 30, 2010 25.68 25.69 25.65 25.69 50,056 +0.04(+0.16%)
Nov 29, 2010 25.64 25.68 25.63 25.64 59,809 -0.04(-0.16%)
Nov 26, 2010 25.67 25.69 25.67 25.69 6,244 +0.02(+0.07%)
Nov 24, 2010 25.66 25.67 25.67 25.67 14,343 -0.03(-0.10%)
Nov 23, 2010 25.69 25.71 25.64 25.69 105,010 +0.03(+0.10%)
Nov 22, 2010 25.64 25.69 25.62 25.67 12,079 +0.03(+0.10%)
Nov 19, 2010 25.64 25.64 25.59 25.64 48,698 +0.00(+0.00%)
Nov 18, 2010 25.61 25.64 25.60 25.64 13,348 -0.01(-0.03%)
Nov 17, 2010 25.67 25.67 25.60 25.65 21,671 +0.01(+0.03%)
Nov 16, 2010 25.65 25.65 25.58 25.64 44,299 +0.00(+0.00%)
Nov 15, 2010 25.65 25.66 25.61 25.64 27,751 +0.00(+0.00%)
Nov 12, 2010 25.69 25.70 25.60 25.64 107,323 +0.02(+0.07%)
Nov 11, 2010 25.65 25.72 25.63 25.63 32,824 -0.06(-0.23%)
Nov 10, 2010 25.74 25.74 25.65 25.69 82,059 -0.03(-0.13%)
Nov 09, 2010 25.80 25.80 25.66 25.72 42,006 +0.00(+0.00%)
Nov 08, 2010 25.74 25.76 25.72 25.72 27,873 +0.04(+0.16%)
Nov 05, 2010 25.79 25.79 25.67 25.68 188,795 -0.12(-0.46%)
Nov 04, 2010 25.76 25.80 25.73 25.80 138,484 +0.04(+0.16%)
Nov 03, 2010 25.74 25.76 25.72 25.75 49,554 +0.05(+0.20%)
Nov 02, 2010 25.70 25.75 25.70 25.70 36,637 -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.