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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.09 24.16 24.09 24.12 216,500 +0.00(+0.00%)
Dec 28, 2012 24.12 24.13 24.10 24.12 224,911 +0.01(+0.03%)
Dec 27, 2012 24.11 24.12 24.05 24.11 297,288 -0.02(-0.10%)
Dec 26, 2012 24.16 24.16 24.12 24.13 402,803 -0.04(-0.16%)
Dec 24, 2012 24.11 24.17 24.11 24.17 319,653 +0.04(+0.16%)
Dec 21, 2012 24.10 24.15 24.10 24.13 323,147 +0.01(+0.03%)
Dec 20, 2012 24.14 24.15 24.12 24.12 226,979 -0.02(-0.07%)
Dec 19, 2012 24.14 24.15 24.11 24.14 252,711 +0.00(+0.00%)
Dec 18, 2012 24.13 24.14 24.10 24.14 300,262 +0.03(+0.13%)
Dec 17, 2012 24.12 24.15 24.11 24.11 193,907 -0.02(-0.07%)
Dec 14, 2012 24.12 24.14 24.10 24.12 337,258 -0.01(-0.03%)
Dec 13, 2012 24.10 24.16 24.10 24.13 177,569 +0.02(+0.10%)
Dec 12, 2012 24.10 24.14 24.09 24.11 273,803 +0.01(+0.03%)
Dec 11, 2012 24.16 24.18 24.10 24.10 425,583 -0.02(-0.10%)
Dec 10, 2012 24.19 24.19 24.12 24.12 591,506 -0.05(-0.23%)
Dec 07, 2012 24.16 24.19 24.15 24.18 179,209 +0.02(+0.06%)
Dec 06, 2012 24.19 24.19 24.16 24.16 215,811 +0.01(+0.03%)
Dec 05, 2012 24.15 24.19 24.15 24.16 166,690 -0.02(-0.10%)
Dec 04, 2012 24.15 24.19 24.15 24.18 202,480 +0.00(+0.00%)
Nov 30, 2012 24.19 24.22 24.17 24.18 602,625 -0.00(-0.01%)
Nov 29, 2012 24.19 24.21 24.16 24.18 215,838 -0.00(-0.02%)
Nov 28, 2012 24.17 24.19 24.14 24.19 221,170 -0.01(-0.03%)
Nov 27, 2012 24.18 24.20 24.16 24.19 270,630 +0.01(+0.03%)
Nov 26, 2012 24.16 24.19 24.15 24.19 347,368 +0.03(+0.13%)
Nov 23, 2012 24.16 24.16 24.08 24.16 132,717 +0.02(+0.10%)
Nov 21, 2012 24.13 24.16 24.12 24.13 292,073 +0.02(+0.06%)
Nov 20, 2012 24.12 24.16 24.11 24.12 243,992 -0.02(-0.10%)
Nov 19, 2012 24.11 24.18 24.11 24.14 178,818 +0.02(+0.08%)
Nov 16, 2012 24.13 24.14 24.09 24.12 258,773 +0.00(+0.02%)
Nov 15, 2012 24.11 24.16 24.08 24.12 665,930 -0.04(-0.16%)
Nov 14, 2012 24.16 24.17 24.12 24.16 309,927 +0.04(+0.16%)
Nov 13, 2012 24.19 24.21 24.12 24.12 484,815 -0.09(-0.39%)
Nov 12, 2012 24.19 24.21 24.16 24.21 165,211 +0.03(+0.13%)
Nov 09, 2012 24.18 24.21 24.17 24.18 172,933 -0.03(-0.13%)
Nov 08, 2012 24.19 24.21 24.18 24.21 400,293 +0.05(+0.19%)
Nov 07, 2012 24.19 24.22 24.16 24.16 223,050 -0.04(-0.16%)
Nov 06, 2012 24.19 24.22 24.19 24.20 222,143 -0.01(-0.03%)
Nov 05, 2012 24.19 24.22 24.18 24.21 247,578 +0.01(+0.03%)
Nov 02, 2012 24.19 24.26 24.18 24.20 314,109 -0.02(-0.06%)
Nov 01, 2012 24.20 24.22 24.19 24.22 220,831 -0.02(-0.06%)
Oct 31, 2012 24.19 24.24 24.17 24.23 383,362 +0.02(+0.10%)
Oct 26, 2012 24.18 24.21 24.21 24.21 170,696 +0.01(+0.03%)
Oct 25, 2012 24.21 24.21 24.18 24.20 219,534 -0.01(-0.03%)
Oct 24, 2012 24.20 24.22 24.18 24.21 270,598 +0.02(+0.10%)
Oct 23, 2012 24.20 24.20 24.19 24.19 424,301 -0.01(-0.03%)
Oct 19, 2012 24.22 24.22 24.19 24.19 210,885 +0.00(+0.00%)
Oct 18, 2012 24.18 24.21 24.18 24.19 238,784 -0.02(-0.07%)
Oct 17, 2012 24.19 24.22 24.18 24.21 193,960 +0.02(+0.06%)
Oct 16, 2012 24.20 24.22 24.19 24.19 179,182 -0.01(-0.03%)
Oct 15, 2012 24.19 24.21 24.18 24.20 219,182 +0.02(+0.06%)
Oct 12, 2012 24.19 24.20 24.19 24.19 197,195 -0.01(-0.03%)
Oct 11, 2012 24.19 24.20 24.19 24.19 299,020 +0.00(+0.00%)
Oct 10, 2012 24.19 24.20 24.19 24.19 1,090,636 +0.01(+0.03%)
Oct 09, 2012 24.19 24.21 24.19 24.19 222,970 -0.03(-0.13%)
Oct 08, 2012 24.21 24.22 24.19 24.22 226,560 +0.01(+0.03%)
Oct 05, 2012 24.19 24.22 24.19 24.21 141,986 +0.00(+0.00%)
Oct 04, 2012 24.20 24.21 24.16 24.21 257,119 +0.02(+0.06%)
Oct 03, 2012 24.21 24.21 24.17 24.19 10,903,626 +0.01(+0.03%)
Oct 02, 2012 24.19 24.20 24.17 24.19 146,125 +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.