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

29.52 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.27 27.28 27.25 27.27 275,841 +0.00(+0.00%)
Jun 29, 2017 27.27 27.27 27.25 27.27 458,387 -0.01(-0.03%)
Jun 28, 2017 27.27 27.28 27.25 27.27 352,825 +0.01(+0.03%)
Jun 27, 2017 27.27 27.27 27.25 27.27 523,961 +0.00(+0.00%)
Jun 26, 2017 27.27 27.28 27.27 27.27 250,150 +0.00(+0.00%)
Jun 23, 2017 27.25 27.27 27.25 27.27 540,645 +0.00(+0.00%)
Jun 22, 2017 27.25 27.27 27.25 27.27 568,013 +0.01(+0.03%)
Jun 21, 2017 27.26 27.27 27.24 27.26 325,514 +0.01(+0.03%)
Jun 20, 2017 27.24 27.26 27.24 27.25 278,287 -0.01(-0.03%)
Jun 19, 2017 27.26 27.26 27.23 27.26 722,307 +0.02(+0.07%)
Jun 16, 2017 27.25 27.27 27.23 27.24 428,087 -0.01(-0.03%)
Jun 15, 2017 27.25 27.25 27.22 27.25 267,295 -0.01(-0.03%)
Jun 14, 2017 27.25 27.28 27.25 27.26 263,484 +0.04(+0.13%)
Jun 13, 2017 27.25 27.25 27.22 27.22 294,453 -0.02(-0.07%)
Jun 12, 2017 27.23 27.25 27.22 27.24 247,838 -0.01(-0.03%)
Jun 09, 2017 27.24 27.25 27.22 27.25 312,068 +0.00(+0.00%)
Jun 08, 2017 27.25 27.26 27.24 27.25 238,830 +0.00(+0.00%)
Jun 07, 2017 27.26 27.26 27.24 27.25 182,056 -0.02(-0.07%)
Jun 06, 2017 27.26 27.27 27.25 27.27 205,241 +0.01(+0.03%)
Jun 05, 2017 27.24 27.26 27.24 27.26 128,752 +0.00(+0.00%)
Jun 02, 2017 27.24 27.26 27.24 27.26 303,987 +0.02(+0.07%)
Jun 01, 2017 27.24 27.25 27.23 27.24 263,461 -0.01(-0.05%)
May 31, 2017 27.25 27.25 27.24 27.25 235,155 +0.01(+0.03%)
May 30, 2017 27.23 27.24 27.22 27.24 303,417 +0.01(+0.03%)
May 26, 2017 27.23 27.24 27.22 27.23 132,509 +0.00(+0.00%)
May 25, 2017 27.22 27.23 27.22 27.23 209,005 +0.00(+0.00%)
May 24, 2017 27.22 27.23 27.21 27.23 748,056 +0.01(+0.03%)
May 23, 2017 27.22 27.23 27.22 27.22 241,442 -0.01(-0.03%)
May 22, 2017 27.22 27.23 27.22 27.23 333,101 +0.00(+0.00%)
May 19, 2017 27.23 27.23 27.21 27.23 279,554 +0.00(+0.00%)
May 18, 2017 27.22 27.23 27.21 27.23 302,946 +0.00(+0.00%)
May 17, 2017 27.20 27.23 27.20 27.23 276,980 +0.02(+0.07%)
May 16, 2017 27.21 27.22 27.19 27.22 214,423 +0.03(+0.10%)
May 15, 2017 27.17 27.21 27.17 27.19 385,024 +0.02(+0.07%)
May 12, 2017 27.17 27.20 27.17 27.17 1,162,808 +0.00(+0.00%)
May 11, 2017 27.14 27.17 27.14 27.17 268,544 +0.01(+0.03%)
May 10, 2017 27.15 27.17 27.15 27.16 255,181 +0.00(+0.00%)
May 09, 2017 27.15 27.16 27.14 27.16 504,226 +0.02(+0.07%)
May 08, 2017 27.14 27.17 27.14 27.14 427,349 +0.00(+0.00%)
May 05, 2017 27.16 27.17 27.14 27.14 239,941 -0.01(-0.03%)
May 04, 2017 27.16 27.17 27.15 27.15 364,457 -0.02(-0.07%)
May 03, 2017 27.16 27.18 27.16 27.17 225,729 +0.00(+0.00%)
May 02, 2017 27.18 27.20 27.17 27.17 463,890 +0.00(+0.00%)
May 01, 2017 27.18 27.20 27.16 27.17 233,522 -0.01(-0.05%)
Apr 28, 2017 27.19 27.19 27.17 27.18 491,539 +0.01(+0.03%)
Apr 27, 2017 27.14 27.18 27.14 27.18 220,420 +0.02(+0.07%)
Apr 26, 2017 27.17 27.18 27.14 27.16 514,020 +0.00(+0.00%)
Apr 25, 2017 27.14 27.18 27.14 27.16 411,457 +0.00(+0.00%)
Apr 24, 2017 27.17 27.18 27.15 27.16 249,416 -0.01(-0.03%)
Apr 21, 2017 27.17 27.19 27.17 27.17 215,808 -0.02(-0.07%)
Apr 20, 2017 27.18 27.19 27.17 27.18 235,306 -0.02(-0.07%)
Apr 19, 2017 27.19 27.20 27.17 27.20 160,916 +0.01(+0.03%)
Apr 18, 2017 27.16 27.19 27.16 27.19 251,347 +0.02(+0.07%)
Apr 17, 2017 27.17 27.19 27.16 27.18 249,011 +0.01(+0.03%)
Apr 13, 2017 27.15 27.18 27.15 27.17 324,914 +0.00(+0.00%)
Apr 12, 2017 27.14 27.17 27.14 27.17 221,663 +0.02(+0.07%)
Apr 11, 2017 27.14 27.16 27.12 27.15 511,065 +0.02(+0.07%)
Apr 10, 2017 27.12 27.13 27.10 27.13 277,825 +0.01(+0.03%)
Apr 07, 2017 27.14 27.15 27.10 27.12 189,366 -0.02(-0.07%)
Apr 06, 2017 27.13 27.14 27.10 27.14 363,556 +0.01(+0.03%)
Apr 05, 2017 27.14 27.14 27.11 27.13 316,240 -0.01(-0.03%)
Apr 04, 2017 27.14 27.14 27.12 27.14 256,688 +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.