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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.66 27.69 27.66 27.68 901,428 +0.02(+0.07%)
Nov 29, 2018 27.67 27.69 27.66 27.66 974,438 -0.02(-0.07%)
Nov 28, 2018 27.66 27.68 27.66 27.68 844,725 +0.03(+0.10%)
Nov 27, 2018 27.66 27.68 27.65 27.66 1,156,296 -0.02(-0.07%)
Nov 26, 2018 27.69 27.69 27.66 27.67 794,482 +0.01(+0.03%)
Nov 23, 2018 27.66 27.69 27.66 27.66 386,171 +0.00(+0.00%)
Nov 21, 2018 27.66 27.66 27.66 0 +0.00(+0.00%)
Nov 20, 2018 27.66 27.68 27.65 27.66 1,506,847 -0.01(-0.03%)
Nov 19, 2018 27.68 27.69 27.67 27.67 1,014,002 -0.01(-0.03%)
Nov 16, 2018 27.65 27.68 27.65 27.68 1,442,002 +0.02(+0.07%)
Nov 15, 2018 27.66 27.69 27.66 27.66 767,713 -0.01(-0.03%)
Nov 14, 2018 27.66 27.67 27.65 27.67 1,049,884 +0.02(+0.07%)
Nov 13, 2018 27.65 27.67 27.65 27.66 976,400 +0.01(+0.03%)
Nov 12, 2018 27.64 27.66 27.64 27.65 407,451 +0.01(+0.03%)
Nov 09, 2018 27.64 27.66 27.64 27.64 733,008 +0.00(+0.00%)
Nov 08, 2018 27.65 27.66 27.64 27.64 565,441 -0.02(-0.07%)
Nov 07, 2018 27.66 27.66 27.64 27.66 2,790,661 +0.01(+0.03%)
Nov 06, 2018 27.63 27.65 27.63 27.65 1,501,485 +0.02(+0.07%)
Nov 05, 2018 27.65 27.66 27.63 27.63 3,355,757 +0.00(+0.00%)
Nov 02, 2018 27.66 27.67 27.63 27.63 1,539,034 -0.04(-0.13%)
Nov 01, 2018 27.66 27.66 27.65 27.66 1,362,889 +0.03(+0.09%)
Oct 31, 2018 27.65 27.66 27.64 27.64 601,928 -0.02(-0.07%)
Oct 30, 2018 27.68 27.68 27.65 27.66 1,266,323 -0.01(-0.03%)
Oct 29, 2018 27.68 27.68 27.66 27.67 367,044 +0.00(+0.00%)
Oct 26, 2018 27.67 27.68 27.66 27.67 1,264,605 +0.01(+0.03%)
Oct 25, 2018 27.65 27.68 27.63 27.66 3,479,989 -0.01(-0.03%)
Oct 24, 2018 27.63 27.67 27.63 27.67 1,065,296 +0.03(+0.10%)
Oct 23, 2018 27.62 27.65 27.62 27.64 849,007 +0.02(+0.07%)
Oct 22, 2018 27.62 27.63 27.62 27.62 905,956 -0.01(-0.03%)
Oct 19, 2018 27.65 27.65 27.62 27.63 423,422 +0.00(+0.00%)
Oct 18, 2018 27.64 27.65 27.62 27.63 520,562 +0.00(+0.00%)
Oct 17, 2018 27.66 27.67 27.63 27.63 1,151,099 -0.01(-0.03%)
Oct 16, 2018 27.64 27.65 27.63 27.64 1,036,343 -0.02(-0.07%)
Oct 15, 2018 27.65 27.66 27.64 27.66 293,824 +0.00(+0.00%)
Oct 12, 2018 27.68 27.68 27.63 27.66 2,440,235 +0.01(+0.03%)
Oct 11, 2018 27.63 27.65 27.63 27.65 3,161,179 +0.01(+0.03%)
Oct 10, 2018 27.63 27.64 27.62 27.64 682,386 +0.01(+0.03%)
Oct 09, 2018 27.64 27.66 27.60 27.63 5,674,755 -0.02(-0.07%)
Oct 08, 2018 27.61 27.65 27.61 27.65 571,428 +0.02(+0.07%)
Oct 05, 2018 27.63 27.64 27.61 27.63 3,202,571 +0.00(+0.00%)
Oct 04, 2018 27.62 27.65 27.62 27.63 505,550 -0.01(-0.03%)
Oct 03, 2018 27.68 27.68 27.64 27.64 503,015 -0.04(-0.13%)
Oct 02, 2018 27.67 27.68 27.66 27.68 1,786,339 +0.01(+0.03%)
Oct 01, 2018 27.67 27.68 27.65 27.67 366,036 +0.02(+0.06%)
Sep 28, 2018 27.65 27.67 27.63 27.65 965,727 -0.02(-0.07%)
Sep 27, 2018 27.63 27.67 27.63 27.67 750,915 +0.03(+0.10%)
Sep 26, 2018 27.62 27.66 27.62 27.64 671,903 +0.01(+0.03%)
Sep 25, 2018 27.62 27.64 27.62 27.63 918,245 +0.00(+0.00%)
Sep 24, 2018 27.62 27.66 27.62 27.63 1,325,735 -0.01(-0.03%)
Sep 21, 2018 27.63 27.65 27.62 27.64 1,159,244 +0.02(+0.07%)
Sep 20, 2018 27.64 27.64 27.62 27.62 627,072 +0.00(+0.00%)
Sep 19, 2018 27.62 27.65 27.62 27.62 1,266,405 -0.02(-0.07%)
Sep 18, 2018 27.63 27.64 27.62 27.64 659,870 +0.01(+0.03%)
Sep 17, 2018 27.63 27.65 27.62 27.63 471,189 +0.00(+0.00%)
Sep 14, 2018 27.62 27.64 27.62 27.63 461,798 -0.01(-0.03%)
Sep 13, 2018 27.63 27.64 27.62 27.64 710,662 +0.01(+0.03%)
Sep 12, 2018 27.63 27.65 27.62 27.63 548,853 +0.00(+0.00%)
Sep 11, 2018 27.63 27.63 27.61 27.63 398,883 -0.01(-0.03%)
Sep 10, 2018 27.62 27.65 27.62 27.64 2,662,987 +0.00(+0.00%)
Sep 07, 2018 27.66 27.66 27.62 27.64 744,815 -0.02(-0.07%)
Sep 06, 2018 27.65 27.67 27.65 27.66 620,713 +0.02(+0.07%)
Sep 05, 2018 27.65 27.66 27.64 27.64 627,442 -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.