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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.30 30.32 30.28 30.31 1,697,002 +0.03(+0.10%)
Jul 30, 2020 30.29 30.31 30.27 30.28 662,411 +0.00(+0.00%)
Jul 29, 2020 30.27 30.30 30.25 30.28 1,674,041 +0.02(+0.06%)
Jul 28, 2020 30.27 30.28 30.26 30.26 532,703 +0.01(+0.03%)
Jul 27, 2020 30.27 30.27 30.24 30.25 630,628 +0.00(+0.00%)
Jul 24, 2020 30.26 30.27 30.25 30.25 819,671 -0.01(-0.03%)
Jul 23, 2020 30.28 30.28 30.25 30.26 814,778 -0.02(-0.06%)
Jul 22, 2020 30.28 30.28 30.25 30.28 854,715 +0.02(+0.06%)
Jul 21, 2020 30.26 30.28 30.25 30.26 1,050,086 +0.02(+0.06%)
Jul 20, 2020 30.22 30.26 30.22 30.24 806,399 +0.00(+0.00%)
Jul 17, 2020 30.24 30.25 30.21 30.24 721,049 +0.01(+0.03%)
Jul 16, 2020 30.25 30.25 30.22 30.23 760,772 +0.01(+0.03%)
Jul 15, 2020 30.24 30.25 30.20 30.22 819,483 +0.00(+0.00%)
Jul 14, 2020 30.22 30.22 30.19 30.22 865,252 +0.04(+0.13%)
Jul 13, 2020 30.21 30.22 30.18 30.18 1,338,509 +0.00(+0.00%)
Jul 10, 2020 30.22 30.24 30.18 30.18 1,125,389 -0.02(-0.06%)
Jul 09, 2020 30.19 30.21 30.18 30.20 597,682 +0.01(+0.03%)
Jul 08, 2020 30.18 30.22 30.18 30.19 1,394,850 -0.01(-0.03%)
Jul 07, 2020 30.23 30.23 30.18 30.20 811,503 +0.00(+0.00%)
Jul 06, 2020 30.25 30.25 30.20 30.20 769,577 -0.02(-0.06%)
Jul 02, 2020 30.22 30.23 30.21 30.22 545,065 +0.04(+0.13%)
Jul 01, 2020 30.22 30.22 30.18 30.18 907,108 +0.01(+0.03%)
Jun 30, 2020 30.18 30.20 30.15 30.17 1,965,767 +0.02(+0.06%)
Jun 29, 2020 30.18 30.18 30.15 30.15 1,172,295 -0.01(-0.03%)
Jun 26, 2020 30.16 30.17 30.13 30.16 1,327,777 +0.01(+0.03%)
Jun 25, 2020 30.17 30.17 30.12 30.15 1,362,172 +0.00(+0.00%)
Jun 24, 2020 30.17 30.18 30.12 30.15 1,770,099 +0.00(+0.00%)
Jun 23, 2020 30.16 30.18 30.13 30.15 1,149,218 -0.01(-0.03%)
Jun 22, 2020 30.11 30.16 30.11 30.16 1,055,648 +0.02(+0.06%)
Jun 19, 2020 30.17 30.17 30.13 30.14 1,088,667 +0.00(+0.00%)
Jun 18, 2020 30.11 30.15 30.11 30.14 1,221,502 -0.01(-0.03%)
Jun 17, 2020 30.21 30.21 30.11 30.15 1,458,087 -0.02(-0.06%)
Jun 16, 2020 30.17 30.23 30.13 30.17 3,583,146 +0.02(+0.06%)
Jun 15, 2020 30.04 30.19 30.01 30.15 3,575,135 +0.13(+0.42%)
Jun 12, 2020 30.01 30.07 30.00 30.03 3,955,390 +0.02(+0.06%)
Jun 11, 2020 30.11 30.13 30.01 30.01 1,381,670 -0.11(-0.35%)
Jun 10, 2020 30.08 30.13 30.07 30.11 1,456,359 +0.05(+0.16%)
Jun 09, 2020 30.10 30.10 30.07 30.07 2,553,303 +0.00(+0.00%)
Jun 08, 2020 30.10 30.11 30.07 30.07 1,682,846 +0.00(+0.00%)
Jun 05, 2020 30.10 30.10 30.06 30.07 3,031,461 +0.03(+0.10%)
Jun 04, 2020 30.09 30.10 29.99 30.04 2,155,186 +0.00(+0.00%)
Jun 03, 2020 30.06 30.10 30.04 30.04 1,668,447 +0.00(+0.00%)
Jun 02, 2020 30.08 30.08 30.04 30.04 1,856,769 +0.00(+0.00%)
Jun 01, 2020 30.03 30.04 29.99 30.04 1,984,622 +0.05(+0.17%)
May 29, 2020 29.98 30.00 29.97 29.99 2,045,621 +0.03(+0.10%)
May 28, 2020 29.98 29.98 29.94 29.96 1,905,711 +0.00(+0.00%)
May 27, 2020 29.95 29.96 29.90 29.96 1,657,065 +0.04(+0.13%)
May 26, 2020 29.95 29.95 29.90 29.92 1,762,102 +0.01(+0.03%)
May 22, 2020 29.94 29.94 29.90 29.91 1,694,452 +0.00(+0.00%)
May 21, 2020 29.92 29.93 29.88 29.91 2,712,186 +0.02(+0.06%)
May 20, 2020 29.89 29.91 29.85 29.89 1,872,082 +0.03(+0.10%)
May 19, 2020 29.79 29.87 29.79 29.86 1,588,163 +0.04(+0.13%)
May 18, 2020 29.79 29.83 29.78 29.82 1,572,316 +0.06(+0.19%)
May 15, 2020 29.75 29.80 29.75 29.76 1,878,308 +0.00(+0.00%)
May 14, 2020 29.76 29.77 29.72 29.76 1,806,879 +0.02(+0.06%)
May 13, 2020 29.75 29.76 29.73 29.75 2,988,690 +0.03(+0.10%)
May 12, 2020 29.74 29.76 29.69 29.72 3,166,824 +0.04(+0.13%)
May 11, 2020 29.72 29.74 29.67 29.68 1,236,788 -0.03(-0.10%)
May 08, 2020 29.73 29.73 29.66 29.71 811,797 +0.02(+0.06%)
May 07, 2020 29.73 29.73 29.66 29.69 970,137 +0.00(+0.00%)
May 06, 2020 29.68 29.73 29.68 29.69 1,281,766 -0.03(-0.10%)
May 05, 2020 29.71 29.72 29.66 29.72 1,429,025 +0.04(+0.13%)
May 04, 2020 29.68 29.71 29.66 29.68 1,193,031 +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.