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

31.12 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.70 30.74 30.70 30.73 181,274 +0.01(+0.03%)
Nov 26, 2014 30.71 30.72 30.72 30.72 355,500 +0.02(+0.07%)
Nov 25, 2014 30.67 30.71 30.67 30.70 273,408 +0.01(+0.03%)
Nov 24, 2014 30.67 30.71 30.66 30.69 407,203 +0.03(+0.10%)
Nov 21, 2014 30.66 30.69 30.65 30.66 341,170 -0.01(-0.03%)
Nov 20, 2014 30.67 30.68 30.65 30.67 497,717 +0.01(+0.03%)
Nov 19, 2014 30.65 30.67 30.64 30.66 223,065 -0.01(-0.03%)
Nov 18, 2014 30.67 30.68 30.65 30.67 576,344 +0.00(+0.00%)
Nov 17, 2014 30.66 30.68 30.66 30.67 242,450 +0.01(+0.03%)
Nov 14, 2014 30.68 30.69 30.65 30.66 654,215 -0.01(-0.05%)
Nov 13, 2014 30.68 30.68 30.65 30.67 350,830 +0.01(+0.04%)
Nov 12, 2014 30.68 30.68 30.65 30.66 330,487 +0.01(+0.04%)
Nov 11, 2014 30.67 30.70 30.64 30.65 263,228 -0.02(-0.07%)
Nov 10, 2014 30.72 30.72 30.67 30.67 204,343 -0.03(-0.10%)
Nov 07, 2014 30.66 30.70 30.66 30.70 275,204 +0.02(+0.07%)
Nov 06, 2014 30.69 30.69 30.65 30.68 243,231 +0.00(+0.00%)
Nov 05, 2014 30.68 30.70 30.65 30.68 526,411 +0.00(+0.00%)
Nov 04, 2014 30.67 30.70 30.67 30.68 210,175 -0.01(-0.03%)
Nov 03, 2014 30.71 30.73 30.67 30.69 964,213 -0.06(-0.20%)
Oct 31, 2014 30.73 30.76 30.71 30.75 625,134 -0.01(-0.03%)
Oct 30, 2014 30.73 30.76 30.72 30.76 971,515 +0.04(+0.13%)
Oct 29, 2014 30.73 30.76 30.70 30.72 636,872 +0.00(+0.00%)
Oct 28, 2014 30.75 30.77 30.72 30.72 390,183 -0.01(-0.03%)
Oct 27, 2014 30.75 30.74 30.73 30.73 1,304,848 -0.01(-0.03%)
Oct 24, 2014 30.78 30.78 30.74 30.74 1,008,484 -0.04(-0.11%)
Oct 23, 2014 30.76 30.78 30.76 30.77 375,683 -0.01(-0.02%)
Oct 22, 2014 30.77 30.80 30.77 30.78 390,121 -0.01(-0.03%)
Oct 21, 2014 30.79 30.83 30.77 30.79 976,989 +0.02(+0.07%)
Oct 20, 2014 30.77 30.80 30.76 30.77 397,556 +0.00(+0.00%)
Oct 17, 2014 30.78 30.79 30.75 30.77 293,539 +0.00(+0.00%)
Oct 16, 2014 30.77 30.80 30.75 30.77 367,128 +0.00(+0.00%)
Oct 15, 2014 30.80 30.81 30.76 30.77 847,022 +0.04(+0.13%)
Oct 14, 2014 30.72 30.75 30.72 30.73 232,081 +0.02(+0.07%)
Oct 13, 2014 30.72 30.75 30.71 30.71 517,798 +0.00(+0.00%)
Oct 10, 2014 30.71 30.74 30.70 30.71 221,620 +0.01(+0.03%)
Oct 09, 2014 30.71 30.74 30.70 30.70 226,951 -0.02(-0.07%)
Oct 08, 2014 30.69 30.74 30.69 30.72 1,226,359 +0.03(+0.10%)
Oct 07, 2014 30.69 30.72 30.69 30.69 247,381 -0.01(-0.03%)
Oct 06, 2014 30.69 30.70 30.67 30.70 499,971 +0.04(+0.13%)
Oct 03, 2014 30.68 30.68 30.65 30.66 280,435 -0.03(-0.10%)
Oct 02, 2014 30.70 30.71 30.67 30.69 556,532 -0.01(-0.03%)
Oct 01, 2014 30.66 30.71 30.66 30.70 1,209,847 +0.01(+0.03%)
Sep 30, 2014 30.68 30.70 30.68 30.69 431,002 +0.02(+0.07%)
Sep 29, 2014 30.67 30.69 30.66 30.67 398,597 -0.02(-0.07%)
Sep 26, 2014 30.69 30.69 30.66 30.69 263,799 +0.01(+0.03%)
Sep 25, 2014 30.70 30.71 30.68 30.68 307,241 -0.02(-0.07%)
Sep 24, 2014 30.72 30.72 30.68 30.70 493,070 +0.00(+0.00%)
Sep 23, 2014 30.72 30.72 30.68 30.70 396,491 +0.00(+0.00%)
Sep 22, 2014 30.68 30.70 30.68 30.70 323,969 +0.00(+0.00%)
Sep 19, 2014 30.67 30.70 30.66 30.70 195,476 +0.03(+0.10%)
Sep 18, 2014 30.67 30.70 30.67 30.67 728,428 -0.01(-0.03%)
Sep 17, 2014 30.69 30.72 30.67 30.68 373,987 -0.02(-0.07%)
Sep 16, 2014 30.71 30.72 30.69 30.70 419,196 +0.00(+0.00%)
Sep 15, 2014 30.71 30.72 30.69 30.70 382,912 +0.00(+0.00%)
Sep 12, 2014 30.68 30.70 30.68 30.70 598,779 +0.00(+0.00%)
Sep 11, 2014 30.68 30.71 30.68 30.70 507,652 +0.01(+0.03%)
Sep 10, 2014 30.70 30.71 30.69 30.69 597,289 -0.02(-0.07%)
Sep 09, 2014 30.70 30.72 30.70 30.71 439,890 -0.01(-0.03%)
Sep 08, 2014 30.72 30.74 30.71 30.72 200,746 +0.01(+0.03%)
Sep 05, 2014 30.74 30.75 30.71 30.71 1,389,975 -0.02(-0.07%)
Sep 04, 2014 30.72 30.74 30.71 30.73 312,483 +0.02(+0.07%)
Sep 03, 2014 30.72 30.73 30.71 30.71 248,172 -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.