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

29.47 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.52 26.55 26.52 26.54 468,848 +0.03(+0.13%)
Jul 30, 2015 26.51 26.51 26.48 26.50 492,317 +0.00(+0.00%)
Jul 29, 2015 26.52 26.53 26.50 26.50 564,815 -0.02(-0.07%)
Jul 28, 2015 26.51 26.52 26.49 26.52 566,705 +0.01(+0.03%)
Jul 27, 2015 26.49 26.51 26.49 26.51 728,447 +0.03(+0.13%)
Jul 24, 2015 26.50 26.50 26.48 26.48 307,080 -0.02(-0.07%)
Jul 23, 2015 26.47 26.50 26.46 26.50 384,902 +0.01(+0.03%)
Jul 22, 2015 26.47 26.50 26.47 26.49 622,671 +0.00(+0.00%)
Jul 21, 2015 26.49 26.50 26.47 26.49 241,559 +0.01(+0.03%)
Jul 20, 2015 26.48 26.49 26.47 26.48 296,612 -0.01(-0.03%)
Jul 17, 2015 26.49 26.50 26.48 26.49 371,952 -0.01(-0.03%)
Jul 16, 2015 26.51 26.51 26.49 26.50 474,067 -0.01(-0.03%)
Jul 15, 2015 26.52 26.52 26.50 26.50 994,549 +0.00(+0.00%)
Jul 14, 2015 26.52 26.54 26.50 26.50 571,912 -0.02(-0.07%)
Jul 13, 2015 26.50 26.54 26.50 26.52 452,649 +0.00(+0.00%)
Jul 10, 2015 26.56 26.56 26.52 26.52 390,098 -0.05(-0.20%)
Jul 09, 2015 26.56 26.58 26.56 26.57 815,103 -0.01(-0.03%)
Jul 08, 2015 26.56 26.59 26.56 26.58 1,311,662 +0.03(+0.10%)
Jul 07, 2015 26.56 26.59 26.54 26.56 815,995 +0.01(+0.03%)
Jul 06, 2015 26.56 26.56 26.51 26.55 2,016,751 +0.04(+0.16%)
Jul 02, 2015 26.50 26.50 26.50 26.50 504,342 +0.01(+0.03%)
Jul 01, 2015 26.48 26.50 26.47 26.50 1,276,880 -0.01(-0.04%)
Jun 30, 2015 26.48 26.51 26.47 26.51 932,023 +0.02(+0.07%)
Jun 29, 2015 26.46 26.50 26.46 26.49 320,265 +0.03(+0.10%)
Jun 26, 2015 26.48 26.48 26.45 26.46 445,239 -0.02(-0.07%)
Jun 25, 2015 26.48 26.49 26.46 26.48 518,789 -0.01(-0.03%)
Jun 24, 2015 26.50 26.51 26.48 26.49 1,085,114 -0.01(-0.03%)
Jun 23, 2015 26.46 26.50 26.46 26.50 1,379,767 +0.00(+0.00%)
Jun 22, 2015 26.49 26.51 26.48 26.50 747,292 +0.01(+0.03%)
Jun 19, 2015 26.51 26.52 26.49 26.49 851,054 +0.00(+0.00%)
Jun 18, 2015 26.49 26.51 26.47 26.49 855,272 +0.00(+0.00%)
Jun 17, 2015 26.45 26.49 26.45 26.49 1,172,581 +0.03(+0.13%)
Jun 16, 2015 26.45 26.47 26.45 26.45 629,211 -0.01(-0.03%)
Jun 15, 2015 26.46 26.51 26.45 26.46 2,612,818 -0.01(-0.03%)
Jun 12, 2015 26.47 26.48 26.45 26.47 8,882,167 -0.02(-0.07%)
Jun 11, 2015 26.49 26.51 26.47 26.49 276,794 -0.01(-0.03%)
Jun 10, 2015 26.48 26.50 26.47 26.50 435,144 +0.00(+0.00%)
Jun 09, 2015 26.48 26.50 26.48 26.50 222,970 -0.02(-0.07%)
Jun 08, 2015 26.49 26.52 26.49 26.51 305,626 +0.01(+0.03%)
Jun 05, 2015 26.51 26.51 26.47 26.51 313,834 +0.00(+0.00%)
Jun 04, 2015 26.51 26.53 26.49 26.51 310,765 +0.01(+0.03%)
Jun 03, 2015 26.51 26.54 26.50 26.50 782,765 -0.04(-0.16%)
Jun 02, 2015 26.50 26.55 26.50 26.54 531,831 -0.03(-0.10%)
Jun 01, 2015 26.53 26.57 26.52 26.57 1,012,722 +0.01(+0.03%)
May 29, 2015 26.58 26.58 26.55 26.56 498,960 -0.00(-0.02%)
May 28, 2015 26.56 26.58 26.54 26.56 360,440 -0.00(-0.02%)
May 27, 2015 26.58 26.58 26.54 26.57 774,227 +0.00(+0.00%)
May 26, 2015 26.56 26.58 26.55 26.57 466,743 -0.01(-0.05%)
May 22, 2015 26.59 26.58 26.58 26.58 246,477 -0.03(-0.11%)
May 21, 2015 26.60 26.61 26.58 26.61 534,587 +0.02(+0.07%)
May 20, 2015 26.59 26.60 26.57 26.59 549,448 +0.00(+0.00%)
May 19, 2015 26.60 26.60 26.57 26.59 666,276 -0.02(-0.07%)
May 18, 2015 26.65 26.65 26.61 26.61 372,820 -0.04(-0.16%)
May 15, 2015 26.61 26.66 26.61 26.65 806,612 +0.03(+0.11%)
May 14, 2015 26.61 26.63 26.61 26.62 618,904 +0.02(+0.08%)
May 13, 2015 26.58 26.62 26.58 26.60 799,377 +0.02(+0.07%)
May 12, 2015 26.58 26.60 26.56 26.58 1,148,850 +0.00(+0.00%)
May 11, 2015 26.63 26.63 26.58 26.58 478,376 -0.03(-0.10%)
May 08, 2015 26.60 26.64 26.60 26.61 1,417,710 +0.02(+0.07%)
May 07, 2015 26.57 26.60 26.57 26.59 829,936 +0.02(+0.07%)
May 06, 2015 26.58 26.61 26.55 26.58 1,188,556 +0.02(+0.07%)
May 05, 2015 26.58 26.59 26.55 26.56 553,129 -0.02(-0.07%)
May 04, 2015 26.57 26.59 26.57 26.58 300,956 -0.03(-0.10%)
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.