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

31.28 USD +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.13 30.13 30.06 30.10 184,102 -0.00(-0.01%)
Apr 29, 2010 30.11 30.11 30.07 30.10 118,873 +0.00(+0.00%)
Apr 28, 2010 30.09 30.11 30.05 30.10 298,923 +0.01(+0.03%)
Apr 27, 2010 30.07 30.09 30.07 30.09 51,831 +0.04(+0.13%)
Apr 26, 2010 30.10 30.10 30.03 30.05 90,007 -0.02(-0.07%)
Apr 23, 2010 30.06 30.08 30.03 30.07 27,682 -0.01(-0.03%)
Apr 22, 2010 30.11 30.12 30.06 30.08 66,206 -0.02(-0.07%)
Apr 21, 2010 30.12 30.12 30.07 30.10 58,853 +0.01(+0.03%)
Apr 20, 2010 30.12 30.12 30.06 30.09 36,035 -0.02(-0.07%)
Apr 19, 2010 30.16 30.16 30.09 30.11 15,083 -0.02(-0.07%)
Apr 16, 2010 30.10 30.13 30.06 30.13 29,495 +0.08(+0.28%)
Apr 15, 2010 30.08 30.10 30.04 30.05 31,036 -0.03(-0.11%)
Apr 14, 2010 30.08 30.09 30.03 30.08 107,323 +0.01(+0.03%)
Apr 13, 2010 30.06 30.07 30.03 30.07 16,955 +0.01(+0.03%)
Apr 12, 2010 30.02 30.06 30.00 30.06 36,823 +0.03(+0.10%)
Apr 09, 2010 30.02 30.03 29.98 30.03 108,545 +0.04(+0.13%)
Apr 08, 2010 30.02 30.05 29.99 29.99 50,125 -0.02(-0.07%)
Apr 07, 2010 30.00 30.03 29.98 30.01 32,045 +0.01(+0.03%)
Apr 06, 2010 30.02 30.02 29.95 30.00 52,738 +0.05(+0.17%)
Apr 05, 2010 30.01 30.01 29.95 29.95 34,916 -0.09(-0.30%)
Apr 01, 2010 30.07 30.04 30.04 30.04 150,000 -0.02(-0.07%)
Mar 31, 2010 30.06 30.08 30.03 30.06 23,760 +0.04(+0.13%)
Mar 30, 2010 30.08 30.08 30.01 30.02 82,821 -0.01(-0.03%)
Mar 29, 2010 30.05 30.06 30.02 30.03 76,603 -0.01(-0.03%)
Mar 26, 2010 29.99 30.05 29.99 30.04 100,413 +0.05(+0.17%)
Mar 25, 2010 30.00 30.03 29.99 29.99 39,688 -0.03(-0.10%)
Mar 24, 2010 30.06 30.06 30.00 30.02 49,962 -0.04(-0.13%)
Mar 23, 2010 30.06 30.06 30.02 30.06 23,034 +0.03(+0.10%)
Mar 22, 2010 30.08 30.08 30.03 30.03 25,400 -0.04(-0.13%)
Mar 19, 2010 30.09 30.09 30.04 30.07 35,125 +0.01(+0.03%)
Mar 18, 2010 30.09 30.09 30.02 30.06 32,234 -0.02(-0.07%)
Mar 17, 2010 30.03 30.08 30.03 30.08 53,706 +0.01(+0.03%)
Mar 16, 2010 30.05 30.07 30.01 30.07 37,656 +0.01(+0.03%)
Mar 15, 2010 30.05 30.06 30.02 30.06 41,294 +0.05(+0.17%)
Mar 12, 2010 30.05 30.05 30.01 30.01 45,266 -0.05(-0.17%)
Mar 11, 2010 30.07 30.07 30.03 30.06 11,287 +0.00(+0.00%)
Mar 10, 2010 30.05 30.09 30.04 30.06 893,886 +0.00(+0.00%)
Mar 09, 2010 30.04 30.07 30.03 30.06 9,495 +0.02(+0.07%)
Mar 08, 2010 30.02 30.04 29.98 30.04 23,022 +0.01(+0.03%)
Mar 05, 2010 30.01 30.03 30.01 30.03 17,033 +0.00(+0.00%)
Mar 04, 2010 30.05 30.05 30.01 30.03 6,312 -0.02(-0.07%)
Mar 03, 2010 30.07 30.07 30.05 30.05 18,801 -0.03(-0.10%)
Mar 02, 2010 30.13 30.13 30.06 30.08 46,275 -0.02(-0.07%)
Mar 01, 2010 30.11 30.12 30.09 30.10 58,529 +0.02(+0.07%)
Feb 26, 2010 30.10 30.10 30.07 30.08 26,344 -0.01(-0.03%)
Feb 25, 2010 30.09 30.09 30.07 30.09 10,498 +0.01(+0.03%)
Feb 24, 2010 30.07 30.08 30.05 30.08 41,248 -0.01(-0.03%)
Feb 23, 2010 30.04 30.11 30.04 30.09 125,540 +0.05(+0.17%)
Feb 22, 2010 30.05 30.07 29.99 30.04 26,378 +0.04(+0.13%)
Feb 19, 2010 30.03 30.03 29.95 30.00 16,064 -0.03(-0.10%)
Feb 18, 2010 30.05 30.05 30.01 30.03 21,006 -0.01(-0.03%)
Feb 17, 2010 30.06 30.06 30.02 30.04 139,310 -0.01(-0.03%)
Feb 16, 2010 30.09 30.09 30.02 30.05 18,974 +0.02(+0.08%)
Feb 12, 2010 30.06 30.03 30.03 30.03 53,700 -0.02(-0.08%)
Feb 11, 2010 30.03 30.05 30.01 30.05 58,158 +0.01(+0.03%)
Feb 10, 2010 30.09 30.09 30.02 30.04 17,587 +0.00(+0.00%)
Feb 09, 2010 30.10 30.10 30.02 30.04 36,574 -0.02(-0.07%)
Feb 08, 2010 30.10 30.10 30.03 30.06 20,895 -0.04(-0.13%)
Feb 05, 2010 30.13 30.13 30.08 30.10 20,754 +0.02(+0.07%)
Feb 04, 2010 30.12 30.12 30.08 30.08 24,811 +0.02(+0.07%)
Feb 03, 2010 30.07 30.08 30.00 30.06 171,458 +0.00(+0.00%)
Feb 02, 2010 30.06 30.08 30.00 30.06 179,953 +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.