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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.61 23.69 23.58 23.68 149,461 +0.09(+0.40%)
Nov 29, 2011 23.60 23.64 23.56 23.58 550,070 -0.03(-0.13%)
Nov 28, 2011 23.61 23.67 23.61 23.61 236,061 -0.02(-0.07%)
Nov 25, 2011 23.66 23.66 23.57 23.63 81,596 +0.05(+0.23%)
Nov 23, 2011 23.61 23.63 23.57 23.57 161,803 -0.02(-0.10%)
Nov 22, 2011 23.64 23.67 23.60 23.60 202,039 -0.07(-0.30%)
Nov 21, 2011 23.68 23.68 23.62 23.67 165,588 -0.04(-0.17%)
Nov 18, 2011 23.70 23.72 23.66 23.71 86,462 +0.01(+0.03%)
Nov 17, 2011 23.71 23.71 23.63 23.70 212,312 -0.01(-0.03%)
Nov 16, 2011 23.72 23.76 23.68 23.71 151,602 +0.00(+0.00%)
Nov 15, 2011 23.74 23.81 23.68 23.71 181,660 -0.02(-0.10%)
Nov 14, 2011 23.77 23.80 23.69 23.73 238,945 -0.06(-0.26%)
Nov 11, 2011 23.77 23.79 23.73 23.79 118,338 +0.02(+0.10%)
Nov 10, 2011 23.79 23.80 23.75 23.77 97,490 +0.00(+0.00%)
Nov 09, 2011 23.79 23.79 23.73 23.77 113,058 -0.01(-0.03%)
Nov 08, 2011 23.80 23.81 23.78 23.78 115,504 -0.02(-0.10%)
Nov 07, 2011 23.82 23.86 23.76 23.80 151,123 -0.05(-0.23%)
Nov 04, 2011 23.83 23.87 23.79 23.86 136,912 +0.01(+0.02%)
Nov 03, 2011 23.86 23.88 23.83 23.85 153,727 -0.02(-0.09%)
Nov 02, 2011 23.81 23.88 23.81 23.87 100,809 +0.05(+0.23%)
Nov 01, 2011 23.78 23.82 23.75 23.82 194,777 -0.03(-0.13%)
Oct 31, 2011 23.82 23.89 23.82 23.85 190,641 +0.02(+0.07%)
Oct 28, 2011 23.86 23.90 23.82 23.83 150,533 -0.05(-0.20%)
Oct 27, 2011 23.86 23.91 23.79 23.88 199,795 +0.09(+0.40%)
Oct 26, 2011 23.82 23.83 23.79 23.79 38,151 -0.05(-0.20%)
Oct 25, 2011 23.77 23.85 23.77 23.83 108,462 +0.03(+0.13%)
Oct 24, 2011 23.82 23.82 23.76 23.80 105,247 +0.04(+0.17%)
Oct 21, 2011 23.83 23.83 23.76 23.76 87,288 -0.02(-0.07%)
Oct 20, 2011 23.78 23.82 23.74 23.78 80,054 +0.02(+0.10%)
Oct 19, 2011 23.74 23.79 23.72 23.75 118,789 +0.02(+0.07%)
Oct 18, 2011 23.77 23.77 23.72 23.74 57,089 -0.01(-0.03%)
Oct 17, 2011 23.75 23.78 23.74 23.75 76,968 +0.02(+0.07%)
Oct 14, 2011 23.81 23.81 23.73 23.73 106,886 -0.04(-0.17%)
Oct 13, 2011 23.76 23.89 23.73 23.77 83,344 -0.02(-0.07%)
Oct 12, 2011 23.75 23.79 23.68 23.79 94,676 +0.09(+0.36%)
Oct 11, 2011 23.69 23.78 23.69 23.70 69,858 -0.05(-0.23%)
Oct 10, 2011 23.71 23.78 23.67 23.75 264,355 +0.04(+0.15%)
Oct 07, 2011 23.68 23.79 23.63 23.72 446,519 -0.03(-0.12%)
Oct 06, 2011 23.67 23.75 23.67 23.75 199,399 +0.04(+0.17%)
Oct 05, 2011 23.61 23.71 23.61 23.71 82,168 +0.04(+0.18%)
Oct 04, 2011 23.73 23.73 23.62 23.67 35,630 -0.08(-0.34%)
Oct 03, 2011 23.73 23.80 23.70 23.75 178,594 -0.05(-0.23%)
Sep 30, 2011 23.77 23.80 23.75 23.80 327,094 +0.05(+0.19%)
Sep 29, 2011 23.79 23.81 23.75 23.75 128,381 -0.01(-0.03%)
Sep 28, 2011 23.79 23.82 23.75 23.76 48,888 -0.05(-0.23%)
Sep 27, 2011 23.79 23.83 23.73 23.82 204,507 +0.00(+0.00%)
Sep 26, 2011 23.79 23.83 23.77 23.82 270,808 +0.05(+0.20%)
Sep 23, 2011 23.81 23.81 23.75 23.77 68,496 +0.01(+0.03%)
Sep 22, 2011 23.83 23.83 23.76 23.76 74,097 -0.07(-0.31%)
Sep 21, 2011 23.88 23.89 23.80 23.84 95,623 -0.05(-0.22%)
Sep 20, 2011 23.85 23.90 23.85 23.89 62,951 +0.00(+0.00%)
Sep 19, 2011 23.86 23.89 23.86 23.89 58,424 +0.04(+0.16%)
Sep 16, 2011 23.86 23.90 23.85 23.85 66,184 -0.02(-0.07%)
Sep 15, 2011 23.90 23.90 23.83 23.86 105,945 -0.02(-0.07%)
Sep 14, 2011 23.89 23.90 23.86 23.88 82,157 +0.00(+0.00%)
Sep 13, 2011 23.88 23.91 23.80 23.88 94,356 +0.02(+0.07%)
Sep 12, 2011 23.86 23.88 23.84 23.86 41,732 -0.02(-0.07%)
Sep 09, 2011 23.85 23.89 23.85 23.88 73,772 -0.02(-0.07%)
Sep 08, 2011 23.90 23.90 23.85 23.90 210,724 -0.02(-0.07%)
Sep 07, 2011 23.83 23.91 23.80 23.91 87,469 +0.10(+0.43%)
Sep 06, 2011 23.82 23.83 23.77 23.81 64,984 -0.02(-0.10%)
Sep 02, 2011 23.83 23.86 23.77 23.83 278,477 -0.01(-0.03%)
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.