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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 24.09 24.12 24.08 24.10 417,970 +0.01(+0.03%)
Sep 26, 2013 24.12 24.16 24.08 24.09 679,462 -0.06(-0.24%)
Sep 25, 2013 24.13 24.15 24.09 24.15 526,746 +0.01(+0.03%)
Sep 24, 2013 24.13 24.16 24.12 24.14 679,895 -0.01(-0.03%)
Sep 23, 2013 24.16 24.18 24.13 24.15 1,040,615 +0.00(+0.00%)
Sep 20, 2013 24.16 24.16 24.14 24.15 383,374 -0.02(-0.06%)
Sep 19, 2013 24.13 24.18 24.13 24.16 874,955 +0.01(+0.03%)
Sep 18, 2013 24.11 24.17 24.08 24.16 513,447 +0.07(+0.29%)
Sep 17, 2013 24.12 24.13 24.08 24.08 759,662 -0.02(-0.07%)
Sep 16, 2013 24.08 24.13 24.05 24.10 998,648 +0.05(+0.21%)
Sep 13, 2013 24.05 24.08 24.03 24.05 888,389 -0.05(-0.20%)
Sep 12, 2013 24.07 24.10 24.06 24.10 910,555 +0.03(+0.11%)
Sep 11, 2013 24.01 24.09 24.01 24.07 2,457,084 +0.06(+0.26%)
Sep 10, 2013 24.04 24.05 24.00 24.01 379,148 -0.02(-0.10%)
Sep 09, 2013 24.04 24.05 24.02 24.03 704,656 +0.04(+0.16%)
Sep 06, 2013 24.01 24.06 23.99 23.99 840,816 -0.03(-0.13%)
Sep 05, 2013 23.98 24.03 23.97 24.02 985,360 +0.02(+0.07%)
Sep 04, 2013 23.98 24.02 23.97 24.01 580,222 -0.01(-0.03%)
Sep 03, 2013 24.01 24.01 23.97 24.01 406,896 +0.02(+0.10%)
Aug 30, 2013 24.01 24.01 23.98 23.99 262,672 -0.02(-0.10%)
Aug 29, 2013 24.00 24.01 23.97 24.01 894,392 +0.02(+0.10%)
Aug 28, 2013 23.97 24.01 23.95 23.99 306,359 +0.02(+0.10%)
Aug 27, 2013 24.01 24.01 23.96 23.97 400,947 -0.02(-0.07%)
Aug 26, 2013 23.99 24.02 23.97 23.98 718,698 -0.02(-0.08%)
Aug 23, 2013 24.01 24.03 23.98 24.00 533,811 -0.02(-0.09%)
Aug 22, 2013 24.04 24.05 24.00 24.02 615,770 +0.01(+0.03%)
Aug 21, 2013 24.05 24.05 24.01 24.01 587,577 -0.05(-0.20%)
Aug 20, 2013 24.05 24.07 24.03 24.06 499,654 +0.00(+0.00%)
Aug 19, 2013 24.05 24.06 24.02 24.06 580,020 +0.02(+0.07%)
Aug 16, 2013 24.05 24.08 24.05 24.05 507,252 -0.02(-0.09%)
Aug 15, 2013 24.07 24.07 24.03 24.07 458,373 -0.02(-0.07%)
Aug 14, 2013 24.08 24.09 24.07 24.08 290,119 -0.02(-0.07%)
Aug 13, 2013 24.10 24.10 24.06 24.10 573,927 -0.01(-0.03%)
Aug 12, 2013 24.09 24.11 24.08 24.11 335,863 +0.02(+0.10%)
Aug 09, 2013 24.08 24.11 24.07 24.08 545,611 +0.00(+0.00%)
Aug 08, 2013 24.08 24.12 24.07 24.08 257,625 -0.01(-0.03%)
Aug 07, 2013 24.07 24.10 24.06 24.09 918,868 +0.01(+0.03%)
Aug 06, 2013 24.06 24.09 24.06 24.08 514,059 +0.02(+0.07%)
Aug 05, 2013 24.09 24.09 24.06 24.07 360,381 -0.02(-0.07%)
Aug 02, 2013 24.06 24.08 24.05 24.08 495,244 +0.03(+0.13%)
Aug 01, 2013 24.05 24.08 24.05 24.05 380,432 -0.02(-0.10%)
Jul 31, 2013 24.05 24.08 24.05 24.08 1,121,889 +0.02(+0.07%)
Jul 30, 2013 24.09 24.09 24.05 24.06 447,933 -0.01(-0.03%)
Jul 29, 2013 24.08 24.08 24.06 24.07 369,045 +0.00(+0.00%)
Jul 26, 2013 24.06 24.08 24.05 24.07 840,879 +0.00(+0.00%)
Jul 25, 2013 24.05 24.07 24.01 24.07 1,205,298 +0.03(+0.13%)
Jul 24, 2013 24.05 24.06 24.01 24.04 794,778 -0.02(-0.10%)
Jul 23, 2013 24.06 24.06 24.02 24.06 369,821 +0.00(+0.00%)
Jul 22, 2013 24.04 24.07 24.04 24.06 534,350 +0.02(+0.10%)
Jul 19, 2013 24.04 24.05 24.01 24.04 437,046 +0.01(+0.03%)
Jul 18, 2013 24.03 24.05 24.01 24.03 471,335 +0.02(+0.07%)
Jul 17, 2013 23.99 24.04 23.99 24.01 568,930 +0.01(+0.05%)
Jul 16, 2013 23.99 24.01 23.97 24.00 422,443 +0.02(+0.08%)
Jul 15, 2013 24.05 24.05 23.97 23.98 2,898,839 -0.04(-0.18%)
Jul 12, 2013 24.03 24.05 24.01 24.03 261,521 +0.00(+0.01%)
Jul 11, 2013 24.02 24.05 23.99 24.02 600,885 +0.02(+0.07%)
Jul 10, 2013 24.01 24.01 23.98 24.01 409,692 +0.00(+0.00%)
Jul 09, 2013 24.01 24.02 23.99 24.01 376,793 -0.01(-0.03%)
Jul 08, 2013 23.97 24.01 23.97 24.01 499,125 +0.05(+0.23%)
Jul 05, 2013 23.96 24.00 23.94 23.96 544,985 -0.04(-0.18%)
Jul 03, 2013 24.02 24.02 23.99 24.00 256,507 -0.02(-0.08%)
Jul 02, 2013 24.01 24.03 24.01 24.02 644,072 -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.