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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.75 24.79 24.74 24.75 588,791 -0.00(-0.01%)
Nov 29, 2012 24.76 24.78 24.73 24.75 210,883 -0.01(-0.02%)
Nov 28, 2012 24.74 24.76 24.71 24.75 216,093 -0.01(-0.03%)
Nov 27, 2012 24.75 24.77 24.73 24.76 264,418 +0.01(+0.03%)
Nov 26, 2012 24.73 24.75 24.71 24.75 339,394 +0.03(+0.13%)
Nov 23, 2012 24.72 24.72 24.65 24.72 129,671 +0.02(+0.10%)
Nov 21, 2012 24.70 24.73 24.68 24.70 285,368 +0.02(+0.06%)
Nov 20, 2012 24.69 24.73 24.67 24.68 238,391 -0.02(-0.10%)
Nov 19, 2012 24.67 24.75 24.67 24.71 174,713 +0.02(+0.08%)
Nov 16, 2012 24.70 24.71 24.66 24.69 252,833 +0.00(+0.02%)
Nov 15, 2012 24.67 24.72 24.65 24.68 650,643 -0.04(-0.16%)
Nov 14, 2012 24.72 24.74 24.68 24.72 302,813 +0.04(+0.16%)
Nov 13, 2012 24.75 24.78 24.68 24.68 473,686 -0.10(-0.39%)
Nov 12, 2012 24.76 24.78 24.72 24.78 161,418 +0.03(+0.13%)
Nov 09, 2012 24.75 24.78 24.74 24.75 168,963 -0.03(-0.13%)
Nov 08, 2012 24.76 24.78 24.75 24.78 391,104 +0.05(+0.19%)
Nov 07, 2012 24.76 24.79 24.73 24.73 217,930 -0.04(-0.16%)
Nov 06, 2012 24.76 24.79 24.75 24.77 217,044 -0.01(-0.03%)
Nov 05, 2012 24.75 24.79 24.75 24.78 241,895 +0.01(+0.03%)
Nov 02, 2012 24.75 24.83 24.75 24.77 306,899 -0.02(-0.06%)
Nov 01, 2012 24.77 24.79 24.75 24.79 215,762 -0.02(-0.06%)
Oct 31, 2012 24.75 24.81 24.74 24.80 374,562 +0.02(+0.10%)
Oct 26, 2012 24.75 24.78 24.78 24.78 166,778 +0.01(+0.03%)
Oct 25, 2012 24.78 24.78 24.75 24.77 214,495 -0.01(-0.03%)
Oct 24, 2012 24.77 24.79 24.75 24.78 264,386 +0.02(+0.10%)
Oct 23, 2012 24.77 24.77 24.75 24.75 414,561 -0.01(-0.03%)
Oct 19, 2012 24.79 24.79 24.75 24.76 206,044 +0.00(+0.00%)
Oct 18, 2012 24.75 24.78 24.75 24.76 233,302 -0.02(-0.07%)
Oct 17, 2012 24.75 24.79 24.75 24.78 189,508 +0.02(+0.07%)
Oct 16, 2012 24.77 24.79 24.75 24.76 175,069 -0.01(-0.03%)
Oct 15, 2012 24.76 24.78 24.75 24.77 214,150 +0.02(+0.06%)
Oct 12, 2012 24.76 24.77 24.75 24.75 192,668 -0.01(-0.03%)
Oct 11, 2012 24.76 24.77 24.75 24.76 292,156 +0.00(+0.00%)
Oct 10, 2012 24.76 24.77 24.75 24.76 1,065,600 +0.01(+0.03%)
Oct 09, 2012 24.76 24.78 24.75 24.75 217,852 -0.03(-0.13%)
Oct 08, 2012 24.78 24.79 24.76 24.79 221,359 +0.01(+0.03%)
Oct 05, 2012 24.75 24.79 24.75 24.78 138,727 +0.00(+0.00%)
Oct 04, 2012 24.77 24.78 24.72 24.78 251,217 +0.02(+0.07%)
Oct 03, 2012 24.78 24.78 24.73 24.76 10,653,330 +0.01(+0.03%)
Oct 02, 2012 24.75 24.77 24.74 24.75 142,770 +0.00(+0.00%)
Oct 01, 2012 24.75 24.77 24.74 24.75 263,706 -0.02(-0.10%)
Sep 28, 2012 24.75 24.78 24.73 24.78 146,498 +0.01(+0.03%)
Sep 27, 2012 24.72 24.77 24.72 24.77 270,902 +0.02(+0.10%)
Sep 26, 2012 24.74 24.75 24.72 24.75 239,549 -0.02(-0.07%)
Sep 25, 2012 24.75 24.76 24.74 24.76 347,706 +0.02(+0.07%)
Sep 24, 2012 24.73 24.76 24.72 24.75 208,090 +0.00(+0.00%)
Sep 21, 2012 24.74 24.75 24.72 24.75 216,313 +0.02(+0.06%)
Sep 20, 2012 24.71 24.74 24.71 24.73 181,162 +0.00(+0.00%)
Sep 19, 2012 24.72 24.75 24.72 24.73 280,067 +0.02(+0.07%)
Sep 18, 2012 24.70 24.75 24.70 24.71 461,678 +0.00(+0.00%)
Sep 17, 2012 24.68 24.73 24.68 24.71 156,593 -0.02(-0.10%)
Sep 14, 2012 24.74 24.75 24.71 24.74 137,793 +0.02(+0.07%)
Sep 13, 2012 24.72 24.75 24.71 24.72 146,194 +0.02(+0.10%)
Sep 12, 2012 24.67 24.72 24.67 24.70 299,283 +0.04(+0.16%)
Sep 11, 2012 24.67 24.71 24.66 24.66 306,849 -0.04(-0.16%)
Sep 10, 2012 24.67 24.70 24.66 24.70 220,015 +0.02(+0.06%)
Sep 07, 2012 24.67 24.68 24.66 24.68 193,516 +0.05(+0.20%)
Sep 06, 2012 24.67 24.68 24.63 24.63 203,907 -0.05(-0.20%)
Sep 05, 2012 24.66 24.69 24.65 24.68 267,902 -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.