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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.03 25.06 25.03 25.06 480,955 +0.01(+0.03%)
May 29, 2014 25.02 25.06 25.02 25.05 623,624 +0.00(+0.00%)
May 28, 2014 25.04 25.06 25.02 25.05 274,773 +0.03(+0.13%)
May 27, 2014 25.05 25.05 25.01 25.02 636,775 -0.02(-0.10%)
May 23, 2014 25.05 25.04 25.04 25.04 792,548 +0.01(+0.03%)
May 22, 2014 25.01 25.04 25.01 25.03 115,188 +0.01(+0.03%)
May 21, 2014 25.03 25.04 25.02 25.02 428,290 +0.00(+0.00%)
May 20, 2014 25.04 25.04 25.02 25.02 290,983 -0.02(-0.06%)
May 19, 2014 25.03 25.04 25.02 25.04 419,037 +0.02(+0.10%)
May 16, 2014 25.02 25.03 25.02 25.02 511,236 +0.00(+0.00%)
May 15, 2014 25.02 25.04 25.01 25.02 618,310 -0.02(-0.07%)
May 14, 2014 25.00 25.03 25.00 25.03 746,317 +0.02(+0.10%)
May 13, 2014 25.00 25.01 24.98 25.01 566,453 +0.00(+0.00%)
May 12, 2014 24.99 25.01 24.98 25.01 475,275 +0.00(+0.00%)
May 09, 2014 24.99 25.01 24.98 25.01 642,181 +0.02(+0.10%)
May 08, 2014 25.00 25.00 24.98 24.98 1,298,056 -0.02(-0.06%)
May 07, 2014 24.99 25.01 24.97 25.00 1,527,143 +0.01(+0.03%)
May 06, 2014 24.97 24.99 24.97 24.99 781,587 +0.02(+0.07%)
May 05, 2014 24.97 24.99 24.97 24.97 831,094 +0.00(+0.00%)
May 02, 2014 25.00 25.00 24.97 24.97 1,027,896 -0.02(-0.07%)
May 01, 2014 25.00 25.00 24.97 24.99 957,576 +0.01(+0.03%)
Apr 30, 2014 24.99 24.99 24.97 24.98 1,085,233 +0.00(+0.02%)
Apr 29, 2014 24.97 24.99 24.97 24.98 546,254 -0.00(-0.02%)
Apr 28, 2014 24.97 24.98 24.97 24.98 353,711 +0.02(+0.06%)
Apr 25, 2014 24.97 24.98 24.95 24.97 714,066 -0.01(-0.03%)
Apr 24, 2014 24.97 24.98 24.96 24.97 392,253 +0.00(+0.00%)
Apr 23, 2014 24.98 24.98 24.97 24.97 480,196 -0.01(-0.03%)
Apr 22, 2014 24.97 24.99 24.97 24.98 1,115,745 +0.01(+0.03%)
Apr 21, 2014 24.96 24.99 24.96 24.97 457,658 +0.00(+0.00%)
Apr 17, 2014 24.98 24.97 24.97 24.97 845,954 -0.01(-0.03%)
Apr 16, 2014 24.98 24.99 24.97 24.98 815,208 -0.01(-0.03%)
Apr 15, 2014 24.98 24.99 24.97 24.99 357,698 +0.02(+0.06%)
Apr 14, 2014 24.98 25.00 24.97 24.97 726,155 -0.02(-0.06%)
Apr 11, 2014 24.98 24.99 24.97 24.99 479,112 -0.01(-0.03%)
Apr 10, 2014 24.97 25.00 24.96 25.00 615,338 +0.03(+0.13%)
Apr 09, 2014 24.94 24.97 24.94 24.97 732,779 +0.00(+0.00%)
Apr 08, 2014 24.94 24.97 24.94 24.97 635,761 +0.01(+0.03%)
Apr 07, 2014 24.93 24.97 24.93 24.96 445,343 +0.02(+0.06%)
Apr 04, 2014 24.93 24.95 24.93 24.94 695,870 +0.03(+0.11%)
Apr 03, 2014 24.90 24.93 24.90 24.91 371,336 +0.00(+0.02%)
Apr 02, 2014 24.92 24.94 24.90 24.91 383,849 -0.02(-0.06%)
Apr 01, 2014 24.93 24.96 24.92 24.93 1,265,235 -0.01(-0.04%)
Mar 31, 2014 24.91 24.94 24.91 24.94 921,931 +0.01(+0.03%)
Mar 28, 2014 24.94 24.94 24.92 24.93 427,738 +0.01(+0.03%)
Mar 27, 2014 24.93 24.94 24.91 24.92 560,338 +0.00(+0.00%)
Mar 26, 2014 24.90 24.93 24.90 24.92 372,473 -0.01(-0.03%)
Mar 25, 2014 24.92 24.94 24.91 24.93 666,809 +0.01(+0.03%)
Mar 24, 2014 24.89 24.92 24.89 24.92 583,823 +0.01(+0.03%)
Mar 21, 2014 24.91 24.91 24.89 24.91 332,249 +0.02(+0.07%)
Mar 20, 2014 24.89 24.92 24.87 24.89 831,346 +0.01(+0.03%)
Mar 19, 2014 24.91 24.94 24.87 24.89 1,136,530 -0.03(-0.13%)
Mar 18, 2014 24.93 24.94 24.91 24.92 1,013,145 -0.01(-0.03%)
Mar 17, 2014 24.94 24.94 24.92 24.93 667,873 -0.01(-0.03%)
Mar 14, 2014 24.95 24.95 24.92 24.94 1,045,802 -0.02(-0.06%)
Mar 13, 2014 24.91 24.96 24.90 24.95 5,243,729 +0.02(+0.10%)
Mar 12, 2014 24.94 24.94 24.92 24.93 558,011 +0.00(+0.00%)
Mar 11, 2014 24.93 24.95 24.90 24.93 2,046,866 +0.00(+0.00%)
Mar 10, 2014 24.92 24.93 24.91 24.93 390,443 +0.02(+0.07%)
Mar 07, 2014 24.92 24.94 24.91 24.91 441,569 -0.03(-0.13%)
Mar 06, 2014 24.92 24.95 24.92 24.94 1,099,050 +0.02(+0.06%)
Mar 05, 2014 24.94 24.94 24.92 24.93 499,559 +0.00(+0.00%)
Mar 04, 2014 24.94 24.94 24.93 24.93 438,544 +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.