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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.05 26.12 26.05 26.07 200,236 +0.00(+0.00%)
Dec 28, 2012 26.07 26.09 26.06 26.07 208,015 +0.01(+0.03%)
Dec 27, 2012 26.07 26.08 26.01 26.07 274,954 -0.03(-0.10%)
Dec 26, 2012 26.12 26.13 26.08 26.09 372,542 -0.04(-0.16%)
Dec 24, 2012 26.07 26.13 26.07 26.13 295,639 +0.04(+0.16%)
Dec 21, 2012 26.06 26.11 26.06 26.09 298,871 +0.01(+0.03%)
Dec 20, 2012 26.10 26.11 26.07 26.08 209,927 -0.02(-0.07%)
Dec 19, 2012 26.10 26.11 26.07 26.10 233,726 +0.00(+0.00%)
Dec 18, 2012 26.09 26.10 26.06 26.10 277,705 +0.03(+0.13%)
Dec 17, 2012 26.07 26.11 26.07 26.07 179,340 -0.02(-0.07%)
Dec 14, 2012 26.08 26.10 26.06 26.08 311,921 -0.01(-0.03%)
Dec 13, 2012 26.06 26.12 26.06 26.09 164,229 +0.03(+0.10%)
Dec 12, 2012 26.06 26.10 26.05 26.07 253,234 +0.01(+0.03%)
Dec 11, 2012 26.13 26.14 26.06 26.06 393,611 -0.03(-0.10%)
Dec 10, 2012 26.16 26.16 26.08 26.08 547,070 -0.06(-0.23%)
Dec 07, 2012 26.13 26.16 26.11 26.14 165,746 +0.02(+0.07%)
Dec 06, 2012 26.16 26.16 26.12 26.13 199,598 +0.01(+0.03%)
Dec 05, 2012 26.11 26.15 26.11 26.12 154,167 -0.03(-0.10%)
Dec 04, 2012 26.11 26.16 26.11 26.14 187,269 +0.00(+0.00%)
Nov 30, 2012 26.15 26.18 26.13 26.14 557,353 -0.00(-0.01%)
Nov 29, 2012 26.16 26.18 26.13 26.15 199,623 -0.01(-0.02%)
Nov 28, 2012 26.13 26.16 26.10 26.15 204,555 -0.01(-0.03%)
Nov 27, 2012 26.14 26.17 26.13 26.16 250,299 +0.01(+0.03%)
Nov 26, 2012 26.13 26.15 26.11 26.15 321,272 +0.03(+0.13%)
Nov 23, 2012 26.12 26.12 26.04 26.12 122,747 +0.03(+0.10%)
Nov 21, 2012 26.09 26.13 26.07 26.09 270,131 +0.02(+0.06%)
Nov 20, 2012 26.08 26.13 26.07 26.07 225,663 -0.03(-0.10%)
Nov 19, 2012 26.07 26.14 26.07 26.10 165,385 +0.02(+0.08%)
Nov 16, 2012 26.09 26.10 26.05 26.08 239,333 +0.00(+0.02%)
Nov 15, 2012 26.07 26.12 26.04 26.07 615,903 -0.04(-0.16%)
Nov 14, 2012 26.12 26.13 26.07 26.12 286,644 +0.04(+0.16%)
Nov 13, 2012 26.15 26.18 26.07 26.07 448,393 -0.10(-0.39%)
Nov 12, 2012 26.16 26.18 26.12 26.18 152,799 +0.03(+0.13%)
Nov 09, 2012 26.14 26.18 26.14 26.14 159,941 -0.03(-0.13%)
Nov 08, 2012 26.16 26.18 26.15 26.18 370,221 +0.05(+0.20%)
Nov 07, 2012 26.16 26.18 26.13 26.13 206,294 -0.04(-0.16%)
Nov 06, 2012 26.16 26.18 26.15 26.17 205,455 -0.01(-0.03%)
Nov 05, 2012 26.15 26.18 26.14 26.18 228,979 +0.01(+0.03%)
Nov 02, 2012 26.15 26.23 26.14 26.17 290,512 -0.02(-0.06%)
Nov 01, 2012 26.17 26.18 26.15 26.18 204,241 -0.02(-0.06%)
Oct 31, 2012 26.15 26.21 26.13 26.20 354,562 +0.03(+0.10%)
Oct 26, 2012 26.14 26.18 26.18 26.18 157,873 +0.01(+0.03%)
Oct 25, 2012 26.18 26.18 26.14 26.17 203,042 -0.01(-0.03%)
Oct 24, 2012 26.17 26.18 26.14 26.18 250,270 +0.03(+0.10%)
Oct 23, 2012 26.17 26.17 26.15 26.15 392,426 -0.01(-0.03%)
Oct 19, 2012 26.18 26.18 26.15 26.16 195,042 +0.00(+0.00%)
Oct 18, 2012 26.14 26.18 26.14 26.16 220,845 -0.02(-0.07%)
Oct 17, 2012 26.15 26.18 26.14 26.18 179,389 +0.02(+0.06%)
Oct 16, 2012 26.17 26.18 26.15 26.16 165,721 -0.01(-0.03%)
Oct 15, 2012 26.16 26.18 26.14 26.17 202,716 +0.02(+0.07%)
Oct 12, 2012 26.16 26.17 26.15 26.15 182,381 -0.01(-0.03%)
Oct 11, 2012 26.16 26.17 26.15 26.16 276,557 +0.00(+0.00%)
Oct 10, 2012 26.16 26.17 26.15 26.16 1,008,703 +0.01(+0.03%)
Oct 09, 2012 26.16 26.18 26.15 26.15 206,219 -0.03(-0.13%)
Oct 08, 2012 26.18 26.18 26.16 26.18 209,540 +0.01(+0.03%)
Oct 05, 2012 26.15 26.18 26.15 26.18 131,319 +0.00(+0.00%)
Oct 04, 2012 26.17 26.18 26.12 26.18 237,804 +0.02(+0.06%)
Oct 03, 2012 26.18 26.18 26.13 26.16 10,084,498 +0.01(+0.03%)
Oct 02, 2012 26.15 26.17 26.13 26.15 135,147 +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.