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, 2013 25.97 25.98 25.94 25.96 304,738 +0.00(+0.00%)
Jan 30, 2013 25.96 25.98 25.95 25.96 997,376 -0.01(-0.03%)
Jan 29, 2013 25.96 25.98 25.96 25.97 556,640 -0.01(-0.03%)
Jan 28, 2013 25.96 25.98 25.96 25.98 284,130 +0.03(+0.10%)
Jan 25, 2013 25.99 25.99 25.96 25.96 364,160 -0.03(-0.13%)
Jan 24, 2013 25.97 25.99 25.96 25.99 255,952 +0.02(+0.07%)
Jan 23, 2013 25.98 25.98 25.95 25.97 462,704 +0.00(+0.00%)
Jan 22, 2013 25.97 25.98 25.96 25.97 406,964 +0.02(+0.06%)
Jan 18, 2013 25.94 25.97 25.94 25.96 390,953 +0.01(+0.03%)
Jan 17, 2013 25.97 25.97 25.95 25.95 218,844 -0.03(-0.10%)
Jan 16, 2013 25.96 25.97 25.95 25.97 433,911 +0.02(+0.06%)
Jan 15, 2013 25.97 25.98 25.95 25.96 234,982 +0.00(+0.00%)
Jan 14, 2013 25.96 25.99 25.96 25.96 298,343 -0.04(-0.16%)
Jan 11, 2013 25.99 26.00 25.96 26.00 246,542 +0.01(+0.04%)
Jan 10, 2013 25.99 25.99 25.96 25.99 498,997 +0.01(+0.03%)
Jan 09, 2013 25.97 25.99 25.95 25.98 279,939 +0.02(+0.06%)
Jan 08, 2013 25.96 25.99 25.95 25.96 289,594 -0.01(-0.03%)
Jan 07, 2013 25.96 25.98 25.93 25.97 266,367 +0.03(+0.13%)
Jan 04, 2013 25.96 25.97 25.94 25.94 349,317 -0.03(-0.13%)
Jan 03, 2013 25.95 25.98 25.95 25.97 397,237 -0.01(-0.03%)
Jan 02, 2013 25.97 25.99 25.93 25.98 479,678 +0.05(+0.20%)
Dec 31, 2012 25.91 25.97 25.91 25.93 201,350 +0.00(+0.00%)
Dec 28, 2012 25.93 25.95 25.91 25.93 209,172 +0.01(+0.03%)
Dec 27, 2012 25.92 25.94 25.86 25.92 276,484 -0.03(-0.10%)
Dec 26, 2012 25.97 25.98 25.94 25.95 374,615 -0.04(-0.16%)
Dec 24, 2012 25.92 25.99 25.92 25.99 297,284 +0.04(+0.16%)
Dec 21, 2012 25.91 25.96 25.91 25.95 300,534 +0.01(+0.03%)
Dec 20, 2012 25.96 25.96 25.93 25.94 211,095 -0.02(-0.07%)
Dec 19, 2012 25.96 25.96 25.92 25.96 235,026 +0.00(+0.00%)
Dec 18, 2012 25.95 25.96 25.91 25.96 279,250 +0.03(+0.13%)
Dec 17, 2012 25.93 25.96 25.92 25.92 180,338 -0.02(-0.07%)
Dec 14, 2012 25.94 25.96 25.91 25.94 313,657 -0.01(-0.03%)
Dec 13, 2012 25.91 25.97 25.91 25.95 165,142 +0.03(+0.10%)
Dec 12, 2012 25.91 25.96 25.91 25.92 254,643 +0.01(+0.03%)
Dec 11, 2012 25.98 26.00 25.91 25.91 395,801 -0.03(-0.10%)
Dec 10, 2012 26.01 26.01 25.94 25.94 550,114 -0.06(-0.23%)
Dec 07, 2012 25.98 26.01 25.96 26.00 166,668 +0.02(+0.07%)
Dec 06, 2012 26.01 26.01 25.97 25.98 200,709 +0.01(+0.03%)
Dec 05, 2012 25.96 26.01 25.96 25.97 155,025 -0.03(-0.10%)
Dec 04, 2012 25.96 26.01 25.96 26.00 188,311 +0.00(+0.00%)
Nov 30, 2012 26.01 26.04 25.99 26.00 560,454 -0.00(-0.01%)
Nov 29, 2012 26.01 26.03 25.98 26.00 200,734 -0.01(-0.02%)
Nov 28, 2012 25.99 26.01 25.96 26.01 205,693 -0.01(-0.03%)
Nov 27, 2012 26.00 26.02 25.98 26.01 251,692 +0.01(+0.03%)
Nov 26, 2012 25.98 26.01 25.96 26.01 323,060 +0.03(+0.13%)
Nov 23, 2012 25.97 25.97 25.90 25.97 123,430 +0.03(+0.10%)
Nov 21, 2012 25.95 25.98 25.93 25.95 271,634 +0.02(+0.06%)
Nov 20, 2012 25.94 25.98 25.92 25.93 226,918 -0.03(-0.10%)
Nov 19, 2012 25.92 26.00 25.92 25.96 166,305 +0.02(+0.08%)
Nov 16, 2012 25.95 25.96 25.91 25.93 240,664 +0.00(+0.02%)
Nov 15, 2012 25.92 25.97 25.90 25.93 619,329 -0.04(-0.16%)
Nov 14, 2012 25.97 25.99 25.93 25.97 288,239 +0.04(+0.16%)
Nov 13, 2012 26.01 26.03 25.93 25.93 450,888 -0.10(-0.39%)
Nov 12, 2012 26.01 26.03 25.97 26.03 153,650 +0.03(+0.13%)
Nov 09, 2012 26.00 26.03 25.99 26.00 160,831 -0.03(-0.13%)
Nov 08, 2012 26.01 26.03 26.00 26.03 372,281 +0.05(+0.19%)
Nov 07, 2012 26.01 26.04 25.98 25.98 207,441 -0.04(-0.16%)
Nov 06, 2012 26.01 26.04 26.01 26.02 206,598 -0.01(-0.03%)
Nov 05, 2012 26.01 26.04 26.00 26.03 230,253 +0.01(+0.03%)
Nov 02, 2012 26.01 26.08 26.00 26.02 292,128 -0.02(-0.06%)
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.