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

29.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.37 25.39 25.35 25.37 28,148 +0.03(+0.13%)
Mar 30, 2010 25.39 25.39 25.33 25.34 98,119 -0.01(-0.03%)
Mar 29, 2010 25.36 25.37 25.34 25.35 90,752 -0.01(-0.03%)
Mar 26, 2010 25.31 25.36 25.31 25.36 118,960 +0.04(+0.17%)
Mar 25, 2010 25.32 25.35 25.31 25.31 47,018 -0.03(-0.10%)
Mar 24, 2010 25.37 25.37 25.32 25.34 59,190 -0.03(-0.13%)
Mar 23, 2010 25.37 25.37 25.34 25.37 27,288 +0.03(+0.10%)
Mar 22, 2010 25.39 25.39 25.35 25.35 30,091 -0.03(-0.13%)
Mar 19, 2010 25.40 25.40 25.36 25.38 41,613 +0.01(+0.03%)
Mar 18, 2010 25.40 25.40 25.34 25.37 38,188 -0.02(-0.07%)
Mar 17, 2010 25.35 25.39 25.35 25.39 63,626 +0.01(+0.03%)
Mar 16, 2010 25.36 25.38 25.33 25.38 44,611 +0.01(+0.03%)
Mar 15, 2010 25.36 25.37 25.34 25.37 48,921 +0.04(+0.17%)
Mar 12, 2010 25.36 25.36 25.33 25.33 53,627 -0.04(-0.17%)
Mar 11, 2010 25.38 25.38 25.35 25.37 13,371 +0.00(+0.00%)
Mar 10, 2010 25.36 25.40 25.36 25.37 1,058,997 +0.00(+0.00%)
Mar 09, 2010 25.36 25.38 25.35 25.37 11,248 +0.02(+0.07%)
Mar 08, 2010 25.34 25.36 25.31 25.36 27,274 +0.01(+0.03%)
Mar 05, 2010 25.33 25.35 25.33 25.35 20,179 +0.00(+0.00%)
Mar 04, 2010 25.36 25.36 25.33 25.35 7,477 -0.02(-0.07%)
Mar 03, 2010 25.38 25.38 25.36 25.36 22,273 -0.03(-0.10%)
Mar 02, 2010 25.43 25.43 25.37 25.39 54,822 -0.02(-0.07%)
Mar 01, 2010 25.42 25.42 25.40 25.41 69,340 +0.02(+0.07%)
Feb 26, 2010 25.41 25.41 25.38 25.39 31,210 -0.01(-0.03%)
Feb 25, 2010 25.40 25.40 25.38 25.40 12,437 +0.01(+0.03%)
Feb 24, 2010 25.38 25.39 25.36 25.39 48,867 -0.01(-0.03%)
Feb 23, 2010 25.36 25.42 25.36 25.40 148,728 +0.04(+0.17%)
Feb 22, 2010 25.36 25.38 25.31 25.36 31,250 +0.03(+0.13%)
Feb 19, 2010 25.35 25.35 25.28 25.32 19,031 -0.03(-0.10%)
Feb 18, 2010 25.36 25.36 25.33 25.35 24,886 -0.01(-0.03%)
Feb 17, 2010 25.37 25.37 25.34 25.36 165,042 -0.01(-0.03%)
Feb 16, 2010 25.40 25.40 25.34 25.36 22,478 +0.02(+0.08%)
Feb 12, 2010 25.37 25.35 25.35 25.35 63,619 -0.02(-0.08%)
Feb 11, 2010 25.35 25.36 25.33 25.36 68,900 +0.01(+0.03%)
Feb 10, 2010 25.40 25.40 25.34 25.36 20,835 +0.00(+0.00%)
Feb 09, 2010 25.41 25.41 25.34 25.36 43,329 -0.02(-0.07%)
Feb 08, 2010 25.41 25.41 25.35 25.37 24,754 -0.03(-0.13%)
Feb 05, 2010 25.43 25.43 25.39 25.41 24,587 +0.02(+0.07%)
Feb 04, 2010 25.42 25.42 25.39 25.39 29,393 +0.02(+0.07%)
Feb 03, 2010 25.38 25.39 25.32 25.37 203,128 +0.00(+0.00%)
Feb 02, 2010 25.37 25.39 25.32 25.37 213,192 +0.00(+0.00%)
Feb 01, 2010 25.37 25.37 25.32 25.37 12,933 -0.01(-0.03%)
Jan 29, 2010 25.31 25.38 25.31 25.38 18,132 +0.03(+0.10%)
Jan 28, 2010 25.36 25.39 25.28 25.36 73,466 -0.05(-0.20%)
Jan 27, 2010 25.44 25.44 25.40 25.41 19,810 -0.03(-0.13%)
Jan 26, 2010 25.45 25.45 25.41 25.44 9,603 -0.01(-0.03%)
Jan 25, 2010 25.45 25.46 25.43 25.45 234,375 +0.00(+0.00%)
Jan 22, 2010 25.45 25.45 25.43 25.45 22,074 +0.03(+0.10%)
Jan 21, 2010 25.42 25.42 25.39 25.42 16,683 +0.03(+0.13%)
Jan 20, 2010 25.42 25.42 25.33 25.39 53,437 -0.02(-0.07%)
Jan 19, 2010 25.47 25.47 25.40 25.41 56,988 +0.02(+0.07%)
Jan 15, 2010 25.41 25.39 25.39 25.39 29,143 +0.02(+0.07%)
Jan 14, 2010 25.41 25.41 25.35 25.37 22,638 +0.00(+0.00%)
Jan 13, 2010 25.37 25.40 25.36 25.37 132,112 -0.04(-0.17%)
Jan 12, 2010 25.40 25.42 25.40 25.42 16,335 -0.01(-0.03%)
Jan 11, 2010 25.45 25.45 25.39 25.42 62,104 +0.05(+0.20%)
Jan 08, 2010 25.37 25.40 25.33 25.37 87,720 +0.00(+0.00%)
Jan 07, 2010 25.39 25.39 25.26 25.37 65,665 +0.00(+0.00%)
Jan 06, 2010 25.25 25.37 25.25 25.37 63,833 +0.02(+0.07%)
Jan 05, 2010 25.32 25.36 25.32 25.36 78,703 +0.00(+0.02%)
Jan 04, 2010 25.37 25.37 25.31 25.35 68,574 -0.00(-0.02%)
Dec 31, 2009 25.36 25.36 25.36 0 +0.03(+0.13%)
Dec 30, 2009 25.41 25.41 25.29 25.32 30,479 -0.04(-0.15%)
Dec 29, 2009 25.38 25.38 25.31 25.36 12,951 -0.01(-0.05%)
Dec 28, 2009 25.39 25.40 25.36 25.37 7,541 -0.03(-0.13%)
Dec 24, 2009 25.35 25.42 25.35 25.41 6,397 +0.02(+0.07%)
Dec 23, 2009 25.49 25.49 25.36 25.39 60,471 -0.08(-0.31%)
Dec 22, 2009 25.58 25.58 25.47 25.47 123,259 -0.09(-0.35%)
Dec 21, 2009 25.54 25.59 25.49 25.56 196,946 -0.10(-0.39%)
Dec 18, 2009 25.70 25.70 25.61 25.66 56,724 +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.