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 (%)
Feb 27, 2015 26.36 26.39 26.36 26.39 1,244,874 +0.03(+0.10%)
Feb 26, 2015 26.40 26.40 26.36 26.36 1,182,131 -0.03(-0.10%)
Feb 25, 2015 26.39 26.41 26.37 26.39 4,195,626 +0.01(+0.03%)
Feb 24, 2015 26.35 26.43 26.34 26.38 15,013,276 +0.03(+0.13%)
Feb 23, 2015 26.29 26.35 26.29 26.35 428,808 +0.03(+0.13%)
Feb 20, 2015 26.31 26.35 26.31 26.31 821,212 +0.00(+0.00%)
Feb 19, 2015 26.30 26.32 26.29 26.31 522,440 +0.03(+0.10%)
Feb 18, 2015 26.28 26.31 26.27 26.29 749,771 +0.00(+0.00%)
Feb 17, 2015 26.30 26.35 26.28 26.29 657,179 -0.02(-0.07%)
Feb 13, 2015 26.29 26.30 26.30 26.30 660,498 -0.02(-0.06%)
Feb 12, 2015 26.28 26.32 26.28 26.32 401,149 +0.03(+0.10%)
Feb 11, 2015 26.29 26.30 26.28 26.29 366,162 +0.02(+0.07%)
Feb 10, 2015 26.29 26.32 26.27 26.28 859,766 -0.03(-0.10%)
Feb 09, 2015 26.27 26.32 26.27 26.30 418,278 +0.03(+0.10%)
Feb 06, 2015 26.33 26.33 26.28 26.28 1,803,242 -0.09(-0.33%)
Feb 05, 2015 26.35 26.36 26.32 26.36 603,624 +0.03(+0.13%)
Feb 04, 2015 26.33 26.35 26.31 26.33 262,509 -0.02(-0.07%)
Feb 03, 2015 26.35 26.35 26.33 26.35 384,662 -0.02(-0.07%)
Feb 02, 2015 26.36 26.36 26.33 26.36 302,218 +0.04(+0.13%)
Jan 30, 2015 26.34 26.35 26.32 26.33 878,803 +0.01(+0.03%)
Jan 29, 2015 26.32 26.34 26.30 26.32 634,209 -0.02(-0.06%)
Jan 28, 2015 26.30 26.35 26.30 26.34 1,235,285 +0.03(+0.10%)
Jan 27, 2015 26.30 26.32 26.29 26.31 2,251,196 +0.03(+0.10%)
Jan 26, 2015 26.31 26.31 26.28 26.28 436,802 -0.02(-0.07%)
Jan 23, 2015 26.28 26.30 26.27 26.30 361,979 +0.03(+0.13%)
Jan 22, 2015 26.29 26.31 26.26 26.27 599,278 -0.03(-0.10%)
Jan 21, 2015 26.29 26.30 26.27 26.29 581,064 +0.03(+0.13%)
Jan 20, 2015 26.27 26.30 26.24 26.26 1,648,815 +0.01(+0.03%)
Jan 16, 2015 26.28 26.30 26.25 26.25 3,395,628 -0.03(-0.13%)
Jan 15, 2015 26.28 26.31 26.27 26.28 449,811 +0.02(+0.07%)
Jan 14, 2015 26.28 26.29 26.26 26.27 352,078 -0.01(-0.03%)
Jan 13, 2015 26.27 26.28 26.27 26.28 266,764 +0.03(+0.10%)
Jan 12, 2015 26.27 26.28 26.24 26.25 489,295 -0.01(-0.03%)
Jan 09, 2015 26.22 26.26 26.22 26.26 472,254 +0.02(+0.07%)
Jan 08, 2015 26.22 26.24 26.19 26.24 503,184 +0.04(+0.16%)
Jan 07, 2015 26.19 26.23 26.19 26.20 1,119,593 +0.02(+0.07%)
Jan 06, 2015 26.20 26.22 26.18 26.18 731,732 +0.00(+0.00%)
Jan 05, 2015 26.22 26.24 26.18 26.18 568,120 -0.03(-0.13%)
Jan 02, 2015 26.20 26.22 26.20 26.22 275,059 -0.00(-0.02%)
Dec 31, 2014 26.17 26.22 26.22 26.22 738,483 +0.01(+0.05%)
Dec 30, 2014 26.20 26.22 26.17 26.21 582,630 +0.01(+0.03%)
Dec 29, 2014 26.19 26.20 26.16 26.20 555,403 -0.01(-0.04%)
Dec 26, 2014 26.20 26.22 26.17 26.21 562,454 +0.00(+0.00%)
Dec 24, 2014 26.18 26.21 26.21 26.21 557,263 +0.03(+0.13%)
Dec 23, 2014 26.21 26.21 26.17 26.17 428,350 -0.04(-0.16%)
Dec 22, 2014 26.18 26.23 26.18 26.22 579,237 +0.03(+0.10%)
Dec 19, 2014 26.21 26.25 26.17 26.19 652,120 -0.03(-0.13%)
Dec 18, 2014 26.20 26.23 26.20 26.23 545,767 +0.01(+0.03%)
Dec 17, 2014 26.27 26.28 26.21 26.22 419,822 +0.00(+0.00%)
Dec 16, 2014 26.21 26.23 26.19 26.22 961,694 +0.02(+0.07%)
Dec 15, 2014 26.23 26.26 26.19 26.20 695,776 -0.02(-0.07%)
Dec 12, 2014 26.22 26.25 26.20 26.22 685,079 -0.03(-0.10%)
Dec 11, 2014 26.23 26.25 26.21 26.24 464,082 +0.03(+0.13%)
Dec 10, 2014 26.23 26.24 26.21 26.21 1,246,499 -0.02(-0.07%)
Dec 09, 2014 26.23 26.25 26.21 26.23 841,981 +0.00(+0.00%)
Dec 08, 2014 26.23 26.25 26.22 26.23 671,243 -0.01(-0.03%)
Dec 05, 2014 26.27 26.27 26.23 26.23 268,885 -0.05(-0.20%)
Dec 04, 2014 26.29 26.29 26.26 26.29 851,695 +0.02(+0.07%)
Dec 03, 2014 26.29 26.30 26.27 26.27 556,803 -0.03(-0.10%)
Dec 02, 2014 26.29 26.32 26.29 26.29 493,639 -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.