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

31.26 USD +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.34 31.34 31.32 31.33 4,261,200 +0.00(+0.00%)
Apr 29, 2021 31.32 31.33 31.31 31.33 4,809,940 +0.01(+0.03%)
Apr 28, 2021 31.33 31.33 31.31 31.32 1,424,690 +0.00(+0.00%)
Apr 27, 2021 31.33 31.33 31.30 31.32 1,890,764 +0.01(+0.03%)
Apr 26, 2021 31.32 31.33 31.31 31.31 1,152,252 -0.01(-0.03%)
Apr 23, 2021 31.31 31.33 31.30 31.32 1,513,700 +0.01(+0.03%)
Apr 22, 2021 31.30 31.32 31.30 31.31 1,872,964 +0.00(+0.00%)
Apr 21, 2021 31.31 31.31 31.29 31.31 1,028,301 +0.01(+0.03%)
Apr 20, 2021 31.29 31.31 31.29 31.30 946,507 +0.00(+0.00%)
Apr 19, 2021 31.29 31.30 31.28 31.30 1,518,492 -0.01(-0.03%)
Apr 16, 2021 31.29 31.31 31.29 31.31 849,500 +0.00(+0.00%)
Apr 15, 2021 31.29 31.32 31.29 31.31 1,530,365 +0.01(+0.03%)
Apr 14, 2021 31.31 31.31 31.30 31.30 1,028,280 +0.00(+0.00%)
Apr 13, 2021 31.29 31.31 31.29 31.30 1,053,424 +0.01(+0.03%)
Apr 12, 2021 31.30 31.30 31.28 31.29 1,567,025 -0.02(-0.06%)
Apr 09, 2021 31.30 31.31 31.29 31.31 1,427,000 +0.02(+0.06%)
Apr 08, 2021 31.29 31.30 31.28 31.29 841,121 +0.00(+0.00%)
Apr 07, 2021 31.29 31.30 31.28 31.29 960,761 -0.02(-0.06%)
Apr 06, 2021 31.27 31.31 31.27 31.31 2,249,350 +0.03(+0.10%)
Apr 05, 2021 31.27 31.28 31.25 31.28 919,160 +0.00(+0.00%)
Apr 01, 2021 31.31 31.33 31.26 31.28 4,105,500 -0.03(-0.10%)
Mar 31, 2021 31.30 31.34 31.30 31.31 9,124,336 +0.01(+0.03%)
Mar 30, 2021 31.30 31.31 31.28 31.30 1,786,297 +0.01(+0.03%)
Mar 29, 2021 31.30 31.30 31.28 31.29 1,209,177 -0.01(-0.03%)
Mar 26, 2021 31.30 31.30 31.28 31.30 589,400 +0.00(+0.00%)
Mar 25, 2021 31.29 31.30 31.27 31.30 942,562 +0.01(+0.03%)
Mar 24, 2021 31.27 31.29 31.27 31.29 1,938,308 +0.00(+0.00%)
Mar 23, 2021 31.28 31.29 31.27 31.29 2,370,800 +0.01(+0.03%)
Mar 22, 2021 31.28 31.29 31.27 31.28 1,214,592 +0.01(+0.03%)
Mar 19, 2021 31.24 31.29 31.24 31.27 2,093,100 +0.01(+0.03%)
Mar 18, 2021 31.27 31.30 31.24 31.26 1,434,818 -0.04(-0.13%)
Mar 17, 2021 31.26 31.30 31.26 31.30 3,198,126 +0.02(+0.06%)
Mar 16, 2021 31.29 31.29 31.26 31.28 824,902 +0.02(+0.06%)
Mar 15, 2021 31.25 31.28 31.25 31.26 1,102,051 +0.01(+0.03%)
Mar 12, 2021 31.26 31.29 31.25 31.25 1,123,700 -0.03(-0.10%)
Mar 11, 2021 31.28 31.29 31.24 31.28 806,584 +0.02(+0.06%)
Mar 10, 2021 31.24 31.27 31.23 31.26 912,956 +0.01(+0.03%)
Mar 09, 2021 31.23 31.25 31.23 31.25 1,492,931 +0.02(+0.06%)
Mar 08, 2021 31.28 31.29 31.23 31.23 2,028,558 -0.06(-0.19%)
Mar 05, 2021 31.30 31.32 31.25 31.29 1,155,100 +0.00(+0.00%)
Mar 04, 2021 31.32 31.33 31.28 31.29 2,369,243 -0.03(-0.10%)
Mar 03, 2021 31.33 31.33 31.30 31.32 1,805,908 -0.01(-0.03%)
Mar 02, 2021 31.31 31.34 31.31 31.33 1,579,257 -0.02(-0.06%)
Mar 01, 2021 31.32 31.35 31.32 31.35 1,438,270 -0.01(-0.03%)
Feb 26, 2021 31.30 31.36 31.30 31.36 1,883,100 +0.03(+0.10%)
Feb 25, 2021 31.38 31.39 31.32 31.33 1,986,191 -0.05(-0.16%)
Feb 24, 2021 31.39 31.40 31.37 31.38 1,480,292 -0.01(-0.03%)
Feb 23, 2021 31.38 31.39 31.37 31.39 1,462,353 +0.00(+0.00%)
Feb 22, 2021 31.37 31.40 31.37 31.39 1,118,525 +0.01(+0.03%)
Feb 19, 2021 31.40 31.41 31.38 31.38 3,070,400 -0.01(-0.03%)
Feb 18, 2021 31.39 31.41 31.39 31.39 1,763,656 +0.00(+0.00%)
Feb 17, 2021 31.39 31.41 31.38 31.39 1,937,689 -0.01(-0.03%)
Feb 16, 2021 31.38 31.40 31.38 31.40 1,253,396 +0.02(+0.06%)
Feb 12, 2021 31.40 31.40 31.38 31.38 1,479,700 -0.02(-0.06%)
Feb 11, 2021 31.40 31.40 31.38 31.40 656,553 +0.00(+0.00%)
Feb 10, 2021 31.38 31.40 31.38 31.40 1,729,016 +0.03(+0.10%)
Feb 09, 2021 31.38 31.39 31.37 31.37 950,807 -0.01(-0.03%)
Feb 08, 2021 31.39 31.40 31.38 31.38 1,628,115 -0.01(-0.03%)
Feb 05, 2021 31.38 31.39 31.37 31.39 1,414,700 +0.02(+0.06%)
Feb 04, 2021 31.38 31.38 31.35 31.37 1,862,614 +0.00(+0.00%)
Feb 03, 2021 31.37 31.38 31.36 31.37 964,751 -0.01(-0.03%)
Feb 02, 2021 31.36 31.38 31.36 31.38 888,419 +0.00(+0.00%)
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.