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

31.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.09 30.16 30.09 30.14 2,598,200 +0.04(+0.13%)
Dec 28, 2018 30.09 30.11 30.08 30.10 1,557,700 +0.02(+0.07%)
Dec 27, 2018 30.05 30.08 30.03 30.08 1,697,773 +0.03(+0.10%)
Dec 26, 2018 30.05 30.07 30.04 30.05 1,203,076 +0.02(+0.07%)
Dec 24, 2018 30.05 30.07 30.03 30.03 966,100 +0.00(+0.00%)
Dec 21, 2018 30.04 30.06 30.02 30.03 1,778,600 -0.01(-0.03%)
Dec 20, 2018 30.02 30.05 30.00 30.04 2,327,932 +0.01(+0.03%)
Dec 19, 2018 30.05 30.07 30.03 30.03 1,134,042 -0.11(-0.36%)
Dec 18, 2018 30.08 30.14 30.08 30.14 1,491,303 +0.06(+0.20%)
Dec 17, 2018 30.08 30.09 30.05 30.08 1,430,310 +0.00(+0.00%)
Dec 14, 2018 30.05 30.09 30.04 30.08 1,108,100 +0.02(+0.07%)
Dec 13, 2018 30.04 30.06 30.02 30.06 2,014,236 +0.03(+0.10%)
Dec 12, 2018 30.02 30.05 30.01 30.03 1,572,847 +0.00(+0.00%)
Dec 11, 2018 30.02 30.05 30.01 30.03 1,726,889 +0.00(+0.00%)
Dec 10, 2018 30.01 30.03 30.00 30.03 889,080 +0.01(+0.03%)
Dec 07, 2018 30.02 30.03 30.00 30.02 1,745,500 -0.02(-0.07%)
Dec 06, 2018 30.00 30.04 29.98 30.04 865,588 +0.05(+0.17%)
Dec 04, 2018 30.02 30.02 29.98 29.99 1,319,600 -0.02(-0.07%)
Dec 03, 2018 29.99 30.02 29.99 30.01 510,762 -0.07(-0.23%)
Nov 30, 2018 30.06 30.09 30.06 30.08 829,600 +0.02(+0.07%)
Nov 29, 2018 30.07 30.09 30.06 30.06 896,793 -0.02(-0.07%)
Nov 28, 2018 30.05 30.08 30.05 30.08 777,416 +0.03(+0.10%)
Nov 27, 2018 30.06 30.07 30.04 30.05 1,064,160 -0.02(-0.07%)
Nov 26, 2018 30.09 30.09 30.05 30.07 731,176 +0.01(+0.03%)
Nov 23, 2018 30.06 30.09 30.06 30.06 355,400 +0.00(+0.00%)
Nov 21, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Nov 20, 2018 30.06 30.08 30.04 30.06 1,386,778 -0.01(-0.03%)
Nov 19, 2018 30.08 30.09 30.07 30.07 933,204 -0.01(-0.03%)
Nov 16, 2018 30.04 30.08 30.04 30.08 1,327,100 +0.02(+0.07%)
Nov 15, 2018 30.06 30.09 30.05 30.06 706,540 -0.01(-0.03%)
Nov 14, 2018 30.05 30.07 30.04 30.07 966,227 +0.02(+0.07%)
Nov 13, 2018 30.04 30.07 30.04 30.05 898,598 +0.01(+0.03%)
Nov 12, 2018 30.03 30.06 30.03 30.04 374,985 +0.01(+0.03%)
Nov 09, 2018 30.03 30.05 30.03 30.03 674,600 +0.00(+0.00%)
Nov 08, 2018 30.04 30.06 30.03 30.03 520,386 -0.02(-0.07%)
Nov 07, 2018 30.05 30.06 30.03 30.05 2,568,294 +0.01(+0.03%)
Nov 06, 2018 30.02 30.04 30.02 30.04 1,381,843 +0.02(+0.07%)
Nov 05, 2018 30.04 30.06 30.02 30.02 3,088,362 +0.00(+0.00%)
Nov 02, 2018 30.06 30.07 30.02 30.02 1,416,400 -0.04(-0.13%)
Nov 01, 2018 30.05 30.06 30.04 30.06 1,254,291 -0.04(-0.13%)
Oct 31, 2018 30.11 30.12 30.10 30.10 552,709 -0.02(-0.07%)
Oct 30, 2018 30.14 30.14 30.11 30.12 1,162,777 -0.01(-0.03%)
Oct 29, 2018 30.14 30.14 30.12 30.13 337,032 +0.00(+0.00%)
Oct 26, 2018 30.13 30.14 30.12 30.13 1,161,200 +0.01(+0.03%)
Oct 25, 2018 30.11 30.14 30.09 30.12 3,195,434 -0.01(-0.03%)
Oct 24, 2018 30.09 30.13 30.09 30.13 978,188 +0.03(+0.10%)
Oct 23, 2018 30.08 30.11 30.08 30.10 779,585 +0.02(+0.07%)
Oct 22, 2018 30.08 30.09 30.08 30.08 831,877 -0.01(-0.03%)
Oct 19, 2018 30.11 30.11 30.08 30.09 388,800 +0.00(+0.00%)
Oct 18, 2018 30.10 30.11 30.08 30.09 477,997 +0.00(+0.00%)
Oct 17, 2018 30.12 30.13 30.09 30.09 1,056,975 -0.01(-0.03%)
Oct 16, 2018 30.10 30.11 30.09 30.10 951,603 -0.02(-0.07%)
Oct 15, 2018 30.11 30.12 30.10 30.12 269,799 +0.00(+0.00%)
Oct 12, 2018 30.14 30.14 30.09 30.12 2,240,700 +0.01(+0.03%)
Oct 11, 2018 30.09 30.11 30.09 30.11 2,902,693 +0.01(+0.03%)
Oct 10, 2018 30.09 30.10 30.08 30.10 626,588 +0.01(+0.03%)
Oct 09, 2018 30.10 30.12 30.06 30.09 5,210,736 -0.02(-0.07%)
Oct 08, 2018 30.07 30.11 30.07 30.11 524,703 +0.02(+0.07%)
Oct 05, 2018 30.09 30.10 30.07 30.09 2,940,700 +0.00(+0.00%)
Oct 04, 2018 30.08 30.11 30.08 30.09 464,212 -0.01(-0.03%)
Oct 03, 2018 30.14 30.14 30.10 30.10 461,884 -0.04(-0.13%)
Oct 02, 2018 30.13 30.15 30.12 30.14 1,640,272 +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.