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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.45 25.45 25.39 25.41 37,829 -0.01(-0.05%)
Jun 29, 2010 25.44 25.45 25.40 25.42 16,635 +0.02(+0.08%)
Jun 25, 2010 25.40 25.40 25.35 25.40 36,583 +0.02(+0.07%)
Jun 24, 2010 25.37 25.39 25.34 25.39 31,318 +0.03(+0.13%)
Jun 23, 2010 25.42 25.42 25.34 25.35 208,032 -0.01(-0.02%)
Jun 22, 2010 25.34 25.39 25.32 25.36 457,526 +0.03(+0.12%)
Jun 21, 2010 25.39 25.39 25.33 25.33 65,818 -0.04(-0.16%)
Jun 18, 2010 25.37 25.40 25.36 25.37 46,358 +0.01(+0.06%)
Jun 17, 2010 25.34 25.37 25.31 25.36 30,450 +0.00(+0.01%)
Jun 16, 2010 25.36 25.36 25.32 25.35 8,565 +0.00(+0.00%)
Jun 15, 2010 25.35 25.35 25.29 25.35 270,119 +0.07(+0.26%)
Jun 14, 2010 25.27 25.32 25.26 25.29 24,000 +0.00(+0.01%)
Jun 11, 2010 25.30 25.30 25.27 25.28 160,484 -0.03(-0.10%)
Jun 10, 2010 25.36 25.36 25.28 25.31 40,862 -0.04(-0.16%)
Jun 09, 2010 25.37 25.37 25.31 25.35 20,235 +0.02(+0.09%)
Jun 08, 2010 25.39 25.39 25.33 25.33 31,551 -0.07(-0.27%)
Jun 07, 2010 25.31 25.39 25.31 25.39 8,847 +0.04(+0.15%)
Jun 04, 2010 25.36 25.37 25.29 25.36 9,084 +0.06(+0.25%)
Jun 03, 2010 25.36 25.36 25.28 25.29 28,157 +0.01(+0.03%)
Jun 02, 2010 25.30 25.35 25.28 25.28 58,962 -0.09(-0.37%)
Jun 01, 2010 25.39 25.39 25.34 25.38 18,693 +0.03(+0.13%)
May 28, 2010 25.34 25.40 25.34 25.34 15,964 +0.00(+0.00%)
May 27, 2010 25.40 25.40 25.29 25.34 49,505 +0.01(+0.03%)
May 26, 2010 25.37 25.38 25.32 25.34 44,828 -0.03(-0.13%)
May 25, 2010 25.34 25.41 25.34 25.37 72,488 +0.01(+0.03%)
May 24, 2010 25.37 25.38 25.34 25.36 116,377 -0.04(-0.15%)
May 21, 2010 25.42 25.42 25.37 25.40 28,706 +0.01(+0.05%)
May 20, 2010 25.39 25.43 25.38 25.39 84,014 -0.03(-0.10%)
May 19, 2010 25.44 25.44 25.40 25.41 1,227,075 -0.02(-0.10%)
May 18, 2010 25.44 25.44 25.38 25.44 24,336 +0.02(+0.09%)
May 17, 2010 25.43 25.43 25.37 25.42 18,444 +0.04(+0.15%)
May 14, 2010 25.38 25.41 25.37 25.38 80,577 -0.02(-0.07%)
May 13, 2010 25.39 25.39 25.36 25.39 36,665 +0.00(+0.00%)
May 12, 2010 25.43 25.43 25.35 25.39 202,778 -0.02(-0.07%)
May 11, 2010 25.40 25.41 25.38 25.41 104,368 -0.01(-0.03%)
May 10, 2010 25.40 25.43 25.39 25.42 233,073 +0.06(+0.23%)
May 07, 2010 25.39 25.44 25.36 25.36 76,116 -0.05(-0.20%)
May 06, 2010 25.43 25.47 25.37 25.41 108,718 +0.00(+0.00%)
May 05, 2010 25.41 25.42 25.39 25.41 95,801 -0.01(-0.03%)
May 04, 2010 25.46 25.46 25.41 25.42 82,587 -0.02(-0.07%)
May 03, 2010 25.47 25.47 25.44 25.44 48,418 -0.04(-0.16%)
Apr 30, 2010 25.50 25.50 25.45 25.48 217,488 -0.00(-0.01%)
Apr 29, 2010 25.49 25.49 25.45 25.48 140,430 +0.00(+0.00%)
Apr 28, 2010 25.47 25.49 25.44 25.48 353,131 +0.01(+0.03%)
Apr 27, 2010 25.45 25.47 25.45 25.47 61,230 +0.03(+0.13%)
Apr 26, 2010 25.48 25.48 25.42 25.44 106,329 -0.02(-0.07%)
Apr 23, 2010 25.45 25.46 25.42 25.45 32,702 -0.01(-0.03%)
Apr 22, 2010 25.49 25.49 25.44 25.46 78,212 -0.02(-0.07%)
Apr 21, 2010 25.50 25.50 25.45 25.48 69,525 +0.01(+0.03%)
Apr 20, 2010 25.50 25.50 25.45 25.47 42,569 -0.02(-0.07%)
Apr 19, 2010 25.53 25.53 25.47 25.49 17,818 -0.02(-0.07%)
Apr 16, 2010 25.48 25.50 25.45 25.50 34,843 +0.07(+0.28%)
Apr 15, 2010 25.46 25.48 25.43 25.43 36,664 -0.03(-0.11%)
Apr 14, 2010 25.46 25.47 25.42 25.46 126,785 +0.01(+0.03%)
Apr 13, 2010 25.45 25.45 25.42 25.45 20,029 +0.01(+0.03%)
Apr 12, 2010 25.41 25.45 25.39 25.45 43,500 +0.03(+0.10%)
Apr 09, 2010 25.41 25.42 25.38 25.42 128,229 +0.03(+0.13%)
Apr 08, 2010 25.41 25.44 25.39 25.39 59,214 -0.02(-0.07%)
Apr 07, 2010 25.39 25.42 25.38 25.40 37,856 +0.01(+0.03%)
Apr 06, 2010 25.41 25.41 25.35 25.39 62,301 +0.04(+0.17%)
Apr 05, 2010 25.40 25.40 25.35 25.35 41,247 -0.08(-0.30%)
Apr 01, 2010 25.45 25.43 25.43 25.43 177,201 -0.02(-0.07%)
Mar 31, 2010 25.45 25.46 25.42 25.45 28,068 +0.03(+0.13%)
Mar 30, 2010 25.46 25.46 25.40 25.41 97,840 -0.01(-0.03%)
Mar 29, 2010 25.44 25.45 25.41 25.42 90,494 -0.01(-0.03%)
Mar 26, 2010 25.39 25.44 25.39 25.43 118,622 +0.04(+0.17%)
Mar 25, 2010 25.39 25.42 25.39 25.39 46,885 -0.03(-0.10%)
Mar 24, 2010 25.45 25.45 25.39 25.41 59,022 -0.03(-0.13%)
Mar 23, 2010 25.45 25.45 25.41 25.45 27,211 +0.03(+0.10%)
Mar 22, 2010 25.46 25.46 25.42 25.42 30,006 -0.03(-0.13%)
Mar 19, 2010 25.47 25.47 25.43 25.45 41,494 +0.01(+0.03%)
Mar 18, 2010 25.47 25.47 25.42 25.45 38,079 -0.02(-0.07%)
Mar 17, 2010 25.42 25.46 25.42 25.46 63,445 +0.01(+0.03%)
Mar 16, 2010 25.44 25.45 25.40 25.45 44,484 +0.01(+0.03%)
Mar 15, 2010 25.44 25.45 25.41 25.45 48,782 +0.04(+0.17%)
Mar 12, 2010 25.44 25.44 25.40 25.40 53,474 -0.04(-0.17%)
Mar 11, 2010 25.45 25.45 25.42 25.45 13,333 +0.00(+0.00%)
Mar 10, 2010 25.44 25.47 25.43 25.45 1,055,988 +0.00(+0.00%)
Mar 09, 2010 25.43 25.45 25.42 25.45 11,216 +0.02(+0.07%)
Mar 08, 2010 25.41 25.43 25.38 25.43 27,196 +0.01(+0.03%)
Mar 05, 2010 25.40 25.42 25.40 25.42 20,121 +0.00(+0.00%)
Mar 04, 2010 25.44 25.44 25.40 25.42 7,456 -0.02(-0.07%)
Mar 03, 2010 25.45 25.45 25.44 25.44 22,210 -0.03(-0.10%)
Mar 02, 2010 25.50 25.50 25.45 25.46 54,666 -0.02(-0.07%)
Mar 01, 2010 25.49 25.50 25.47 25.48 69,142 +0.02(+0.07%)
Feb 26, 2010 25.48 25.48 25.45 25.46 31,121 -0.01(-0.03%)
Feb 25, 2010 25.47 25.47 25.45 25.47 12,401 +0.01(+0.03%)
Feb 24, 2010 25.45 25.46 25.44 25.46 48,728 -0.01(-0.03%)
Feb 23, 2010 25.43 25.49 25.43 25.47 148,306 +0.04(+0.17%)
Feb 22, 2010 25.44 25.45 25.38 25.43 31,161 +0.03(+0.13%)
Feb 19, 2010 25.42 25.42 25.35 25.39 18,977 -0.03(-0.10%)
Feb 18, 2010 25.44 25.44 25.40 25.42 24,815 -0.01(-0.03%)
Feb 17, 2010 25.45 25.45 25.41 25.43 164,573 -0.01(-0.03%)
Feb 16, 2010 25.47 25.47 25.41 25.44 22,414 +0.02(+0.08%)
Feb 12, 2010 25.45 25.42 25.42 25.42 63,438 -0.02(-0.08%)
Feb 11, 2010 25.42 25.44 25.40 25.44 68,704 +0.01(+0.03%)
Feb 10, 2010 25.47 25.47 25.41 25.43 20,776 +0.00(+0.00%)
Feb 09, 2010 25.48 25.48 25.41 25.43 43,206 -0.02(-0.07%)
Feb 08, 2010 25.48 25.48 25.42 25.45 24,684 -0.03(-0.13%)
Feb 05, 2010 25.50 25.50 25.46 25.48 24,517 +0.02(+0.07%)
Feb 04, 2010 25.50 25.50 25.46 25.46 29,310 +0.02(+0.07%)
Feb 03, 2010 25.45 25.46 25.39 25.45 202,551 +0.00(+0.00%)
Feb 02, 2010 25.45 25.46 25.39 25.45 212,586 +0.00(+0.00%)
Feb 01, 2010 25.45 25.45 25.39 25.45 12,896 -0.01(-0.03%)
Jan 29, 2010 25.39 25.45 25.39 25.45 18,080 +0.03(+0.10%)
Jan 28, 2010 25.44 25.46 25.35 25.43 73,257 -0.05(-0.20%)
Jan 27, 2010 25.51 25.51 25.47 25.48 19,754 -0.03(-0.13%)
Jan 26, 2010 25.52 25.52 25.48 25.51 9,575 -0.01(-0.03%)
Jan 25, 2010 25.52 25.53 25.50 25.52 233,709 +0.00(+0.00%)
Jan 22, 2010 25.52 25.52 25.51 25.52 22,012 +0.03(+0.10%)
Jan 21, 2010 25.49 25.50 25.46 25.50 16,635 +0.03(+0.13%)
Jan 20, 2010 25.49 25.49 25.40 25.46 53,285 -0.02(-0.07%)
Jan 19, 2010 25.55 25.55 25.47 25.48 56,826 +0.02(+0.07%)
Jan 15, 2010 25.48 25.46 25.46 25.46 29,061 +0.02(+0.07%)
Jan 14, 2010 25.49 25.49 25.42 25.45 22,574 +0.00(+0.00%)
Jan 13, 2010 25.45 25.47 25.44 25.45 131,736 -0.04(-0.17%)
Jan 12, 2010 25.48 25.49 25.47 25.49 16,289 -0.01(-0.03%)
Jan 11, 2010 25.52 25.52 25.46 25.50 61,928 +0.05(+0.20%)
Jan 08, 2010 25.45 25.47 25.40 25.45 87,471 +0.00(+0.00%)
Jan 07, 2010 25.46 25.46 25.34 25.45 65,478 +0.00(+0.00%)
Jan 06, 2010 25.32 25.45 25.32 25.45 63,652 +0.02(+0.07%)
Jan 05, 2010 25.39 25.44 25.39 25.43 78,480 +0.00(+0.02%)
Jan 04, 2010 25.45 25.45 25.38 25.42 68,379 -0.00(-0.02%)
Dec 31, 2009 25.43 25.43 25.43 0 +0.03(+0.13%)
Dec 30, 2009 25.48 25.48 25.36 25.39 30,392 -0.04(-0.15%)
Dec 29, 2009 25.45 25.45 25.38 25.43 12,914 -0.01(-0.05%)
Dec 28, 2009 25.46 25.47 25.44 25.45 7,520 -0.03(-0.13%)
Dec 24, 2009 25.42 25.49 25.42 25.48 6,379 +0.02(+0.07%)
Dec 23, 2009 25.56 25.56 25.43 25.46 60,299 -0.08(-0.31%)
Dec 22, 2009 25.65 25.65 25.54 25.54 122,909 -0.09(-0.35%)
Dec 21, 2009 25.61 25.67 25.56 25.63 196,386 -0.10(-0.39%)
Dec 18, 2009 25.78 25.78 25.68 25.73 56,562 +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.