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

31.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.25 30.25 30.20 30.20 749,248 -0.01(-0.03%)
Feb 27, 2018 30.26 30.28 30.21 30.21 713,834 -0.05(-0.17%)
Feb 26, 2018 30.27 30.27 30.25 30.26 363,037 +0.02(+0.07%)
Feb 23, 2018 30.25 30.25 30.21 30.24 306,325 +0.02(+0.07%)
Feb 22, 2018 30.21 30.24 30.21 30.22 1,125,698 +0.00(+0.00%)
Feb 21, 2018 30.25 30.25 30.21 30.22 1,898,020 +0.01(+0.03%)
Feb 20, 2018 30.20 30.23 30.20 30.21 522,301 -0.03(-0.10%)
Feb 16, 2018 30.24 30.24 30.24 0 +0.00(+0.00%)
Feb 15, 2018 30.26 30.26 30.22 30.24 466,297 +0.00(+0.00%)
Feb 14, 2018 30.23 30.24 30.21 30.24 524,284 -0.02(-0.07%)
Feb 13, 2018 30.27 30.28 30.26 30.26 542,712 -0.02(-0.07%)
Feb 12, 2018 30.27 30.29 30.27 30.28 1,116,435 -0.01(-0.03%)
Feb 09, 2018 30.30 30.31 30.27 30.29 616,126 -0.01(-0.03%)
Feb 08, 2018 30.30 30.32 30.28 30.30 595,967 -0.01(-0.03%)
Feb 07, 2018 30.33 30.36 30.30 30.31 6,573,661 -0.04(-0.13%)
Feb 06, 2018 30.36 30.37 30.33 30.35 1,358,655 +0.00(+0.00%)
Feb 05, 2018 30.29 30.36 30.29 30.35 482,873 +0.05(+0.16%)
Feb 02, 2018 30.29 30.32 30.29 30.30 690,043 -0.01(-0.03%)
Feb 01, 2018 30.29 30.31 30.28 30.31 660,535 -0.04(-0.13%)
Jan 31, 2018 30.34 30.36 30.33 30.35 2,681,128 +0.01(+0.03%)
Jan 30, 2018 30.38 30.38 30.34 30.34 652,013 -0.02(-0.07%)
Jan 29, 2018 30.37 30.37 30.35 30.36 515,434 +0.01(+0.03%)
Jan 26, 2018 30.37 30.38 30.35 30.35 778,778 -0.03(-0.10%)
Jan 25, 2018 30.37 30.44 30.36 30.38 1,726,820 +0.00(+0.00%)
Jan 24, 2018 30.38 30.38 30.36 30.38 581,512 +0.00(+0.00%)
Jan 23, 2018 30.36 30.38 30.36 30.38 654,211 +0.03(+0.10%)
Jan 22, 2018 30.36 30.38 30.35 30.35 642,965 -0.01(-0.03%)
Jan 19, 2018 30.37 30.39 30.35 30.36 1,309,420 -0.01(-0.03%)
Jan 18, 2018 30.36 30.38 30.35 30.37 1,916,281 +0.01(+0.03%)
Jan 17, 2018 30.39 30.40 30.36 30.36 7,167,624 -0.03(-0.10%)
Jan 16, 2018 30.39 30.42 30.38 30.39 1,182,033 -0.02(-0.07%)
Jan 12, 2018 30.41 30.41 30.41 0 -0.02(-0.07%)
Jan 11, 2018 30.43 30.43 30.42 30.43 819,112 +0.00(+0.00%)
Jan 10, 2018 30.44 30.43 2,510,185 +0.03(+0.10%)
Jan 09, 2018 30.42 30.43 30.39 30.40 2,060,388 +0.00(+0.00%)
Jan 08, 2018 30.38 30.43 30.38 30.40 817,474 +0.02(+0.07%)
Jan 05, 2018 30.40 30.41 30.38 30.38 1,079,234 -0.02(-0.07%)
Jan 04, 2018 30.40 30.42 30.38 30.40 553,938 -0.02(-0.07%)
Jan 03, 2018 30.43 30.43 30.40 30.42 633,711 +0.00(+0.00%)
Jan 02, 2018 30.46 30.46 30.37 30.42 1,037,993 +0.00(+0.00%)
Dec 29, 2017 30.42 30.42 30.42 0 +0.01(+0.03%)
Dec 28, 2017 30.44 30.44 30.40 30.41 1,794,036 -0.02(-0.07%)
Dec 27, 2017 30.42 30.43 30.40 30.43 1,672,812 +0.05(+0.16%)
Dec 26, 2017 30.39 30.41 30.37 30.38 704,790 -0.02(-0.07%)
Dec 22, 2017 30.37 30.41 30.37 30.40 1,249,548 +0.03(+0.10%)
Dec 21, 2017 30.39 30.41 30.37 30.37 1,685,499 -0.03(-0.10%)
Dec 20, 2017 30.38 30.42 30.37 30.40 773,446 -0.01(-0.03%)
Dec 19, 2017 30.41 30.41 30.38 30.41 1,844,946 -0.07(-0.23%)
Dec 18, 2017 30.48 30.51 30.48 30.48 1,035,455 -0.02(-0.07%)
Dec 15, 2017 30.49 30.51 30.47 30.50 1,418,160 +0.01(+0.03%)
Dec 14, 2017 30.49 30.50 30.46 30.49 849,655 +0.00(+0.00%)
Dec 13, 2017 30.49 30.50 30.45 30.49 1,663,869 +0.02(+0.07%)
Dec 12, 2017 30.48 30.49 30.46 30.47 615,274 -0.02(-0.07%)
Dec 11, 2017 30.49 30.50 30.47 30.49 353,543 +0.00(+0.00%)
Dec 08, 2017 30.49 30.50 30.47 30.49 1,066,548 +0.02(+0.07%)
Dec 07, 2017 30.47 30.50 30.45 30.47 873,801 +0.02(+0.07%)
Dec 06, 2017 30.46 30.50 30.45 30.45 785,370 -0.02(-0.07%)
Dec 05, 2017 30.44 30.48 30.44 30.47 493,187 +0.01(+0.03%)
Dec 04, 2017 30.49 30.49 30.45 30.46 450,913 -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.