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

29.41 +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.65 26.65 26.62 26.62 426,905 -0.02(-0.06%)
Apr 29, 2015 26.65 26.65 26.62 26.64 961,739 -0.03(-0.13%)
Apr 28, 2015 26.68 26.68 26.65 26.68 320,904 +0.00(+0.00%)
Apr 27, 2015 26.68 26.69 26.66 26.68 1,411,657 +0.02(+0.06%)
Apr 24, 2015 26.64 26.68 26.64 26.66 440,094 +0.00(+0.02%)
Apr 23, 2015 26.62 26.66 26.62 26.65 267,854 +0.01(+0.05%)
Apr 22, 2015 26.66 26.66 26.62 26.64 164,848 +0.00(+0.00%)
Apr 21, 2015 26.64 26.66 26.63 26.64 317,250 +0.00(+0.00%)
Apr 20, 2015 26.67 26.68 26.64 26.64 452,006 +0.00(+0.00%)
Apr 17, 2015 26.67 26.67 26.64 26.64 237,886 -0.01(-0.03%)
Apr 16, 2015 26.67 26.69 26.65 26.65 1,754,776 -0.02(-0.06%)
Apr 15, 2015 26.65 26.69 26.65 26.67 331,186 +0.02(+0.06%)
Apr 14, 2015 26.65 26.68 26.65 26.65 290,881 -0.02(-0.06%)
Apr 13, 2015 26.64 26.67 26.63 26.67 267,938 +0.01(+0.03%)
Apr 10, 2015 26.63 26.66 26.63 26.66 249,091 +0.03(+0.10%)
Apr 09, 2015 26.63 26.66 26.62 26.63 411,499 -0.01(-0.03%)
Apr 08, 2015 26.65 26.67 26.63 26.64 497,218 +0.00(+0.00%)
Apr 07, 2015 26.68 26.68 26.62 26.64 472,636 -0.01(-0.03%)
Apr 06, 2015 26.67 26.69 26.65 26.65 322,976 -0.01(-0.03%)
Apr 02, 2015 26.63 26.66 26.66 26.66 1,147,194 +0.02(+0.07%)
Apr 01, 2015 26.62 26.66 26.62 26.64 620,122 +0.00(+0.01%)
Mar 31, 2015 26.59 26.65 26.59 26.64 1,170,115 +0.02(+0.06%)
Mar 30, 2015 26.59 26.62 26.59 26.62 613,184 +0.05(+0.20%)
Mar 27, 2015 26.58 26.58 26.57 26.57 265,834 +0.00(+0.00%)
Mar 26, 2015 26.56 26.57 26.55 26.57 702,198 -0.01(-0.03%)
Mar 25, 2015 26.56 26.58 26.56 26.58 710,130 +0.01(+0.03%)
Mar 24, 2015 26.55 26.58 26.55 26.57 623,359 +0.00(+0.00%)
Mar 23, 2015 26.56 26.58 26.53 26.57 1,092,469 +0.01(+0.03%)
Mar 20, 2015 26.53 26.56 26.53 26.56 344,000 +0.04(+0.16%)
Mar 19, 2015 26.53 26.56 26.52 26.52 661,001 -0.04(-0.16%)
Mar 18, 2015 26.52 26.58 26.51 26.56 645,058 +0.03(+0.10%)
Mar 17, 2015 26.53 26.54 26.53 26.53 330,518 +0.01(+0.03%)
Mar 16, 2015 26.53 26.54 26.52 26.53 362,043 -0.02(-0.07%)
Mar 13, 2015 26.53 26.56 26.52 26.54 631,248 +0.03(+0.13%)
Mar 12, 2015 26.54 26.56 26.51 26.51 657,461 -0.03(-0.13%)
Mar 11, 2015 26.53 26.55 26.52 26.54 313,387 +0.03(+0.13%)
Mar 10, 2015 26.53 26.56 26.51 26.51 501,628 -0.03(-0.10%)
Mar 09, 2015 26.53 26.56 26.53 26.53 348,244 -0.02(-0.07%)
Mar 06, 2015 26.54 26.55 26.52 26.55 499,931 -0.02(-0.07%)
Mar 05, 2015 26.55 26.58 26.55 26.57 481,710 +0.02(+0.07%)
Mar 04, 2015 26.58 26.54 26.54 26.55 683,608 +0.01(+0.03%)
Mar 03, 2015 26.55 26.55 26.54 26.54 475,330 -0.03(-0.10%)
Mar 02, 2015 26.57 26.60 26.54 26.57 542,788 -0.03(-0.11%)
Feb 27, 2015 26.57 26.60 26.57 26.60 1,235,061 +0.03(+0.10%)
Feb 26, 2015 26.61 26.61 26.57 26.57 1,172,813 -0.03(-0.10%)
Feb 25, 2015 26.60 26.62 26.58 26.60 4,162,553 +0.01(+0.03%)
Feb 24, 2015 26.56 26.64 26.55 26.59 14,894,931 +0.03(+0.13%)
Feb 23, 2015 26.49 26.55 26.49 26.55 425,427 +0.03(+0.13%)
Feb 20, 2015 26.52 26.55 26.52 26.52 814,739 +0.00(+0.00%)
Feb 19, 2015 26.51 26.53 26.49 26.52 518,322 +0.03(+0.10%)
Feb 18, 2015 26.49 26.52 26.48 26.49 743,861 +0.00(+0.00%)
Feb 17, 2015 26.51 26.55 26.49 26.49 651,999 -0.02(-0.07%)
Feb 13, 2015 26.49 26.51 26.51 26.51 655,292 -0.02(-0.07%)
Feb 12, 2015 26.49 26.53 26.49 26.53 397,987 +0.03(+0.10%)
Feb 11, 2015 26.50 26.51 26.49 26.50 363,275 +0.02(+0.07%)
Feb 10, 2015 26.49 26.53 26.48 26.49 852,989 -0.03(-0.10%)
Feb 09, 2015 26.48 26.53 26.48 26.51 414,981 +0.03(+0.10%)
Feb 06, 2015 26.54 26.54 26.49 26.49 1,789,028 -0.09(-0.33%)
Feb 05, 2015 26.56 26.57 26.53 26.57 598,866 +0.03(+0.13%)
Feb 04, 2015 26.54 26.56 26.52 26.54 260,439 -0.02(-0.07%)
Feb 03, 2015 26.56 26.56 26.54 26.55 381,630 -0.02(-0.07%)
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.