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

29.70 +0.02 (+0.05%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.55 24.57 24.52 24.57 132,408 +0.03(+0.13%)
Apr 27, 2012 24.55 24.57 24.53 24.54 166,356 +0.01(+0.03%)
Apr 26, 2012 24.54 24.55 24.53 24.53 196,320 +0.02(+0.07%)
Apr 25, 2012 24.54 24.55 24.51 24.51 120,838 -0.03(-0.13%)
Apr 24, 2012 24.53 24.55 24.51 24.55 182,519 +0.01(+0.03%)
Apr 23, 2012 24.53 24.54 24.51 24.54 121,864 +0.02(+0.07%)
Apr 20, 2012 24.51 24.54 24.51 24.52 134,376 -0.02(-0.07%)
Apr 19, 2012 24.54 24.55 24.51 24.54 183,653 +0.02(+0.10%)
Apr 18, 2012 24.51 24.55 24.50 24.51 180,460 -0.04(-0.16%)
Apr 17, 2012 24.54 24.56 24.54 24.55 215,402 +0.02(+0.10%)
Apr 16, 2012 24.51 24.55 24.49 24.53 4,486,185 +0.02(+0.07%)
Apr 13, 2012 24.48 24.51 24.48 24.51 163,860 +0.03(+0.13%)
Apr 12, 2012 24.51 24.51 24.47 24.48 142,461 -0.02(-0.10%)
Apr 11, 2012 24.44 24.51 24.42 24.51 182,584 +0.07(+0.30%)
Apr 10, 2012 24.48 24.51 24.43 24.43 245,597 -0.07(-0.30%)
Apr 09, 2012 24.47 24.51 24.47 24.51 735,913 +0.04(+0.16%)
Apr 05, 2012 24.48 24.51 24.47 24.47 208,248 -0.02(-0.07%)
Apr 04, 2012 24.47 24.51 24.47 24.48 92,870 -0.02(-0.10%)
Apr 03, 2012 24.47 24.51 24.47 24.51 248,902 -0.02(-0.10%)
Apr 02, 2012 24.45 24.53 24.44 24.53 142,233 +0.00(+0.00%)
Mar 30, 2012 24.54 24.55 24.50 24.53 123,823 +0.00(+0.00%)
Mar 29, 2012 24.55 24.55 24.51 24.53 123,479 -0.02(-0.10%)
Mar 28, 2012 24.51 24.55 24.51 24.55 188,697 +0.04(+0.16%)
Mar 27, 2012 24.51 24.55 24.51 24.51 249,029 -0.02(-0.10%)
Mar 26, 2012 24.51 24.55 24.50 24.54 91,190 +0.01(+0.03%)
Mar 23, 2012 24.49 24.54 24.49 24.53 132,912 +0.01(+0.03%)
Mar 22, 2012 24.48 24.52 24.47 24.52 290,029 +0.04(+0.16%)
Mar 21, 2012 24.50 24.52 24.47 24.48 111,588 -0.02(-0.10%)
Mar 20, 2012 24.50 24.54 24.48 24.51 99,380 -0.02(-0.10%)
Mar 19, 2012 24.53 24.54 24.51 24.53 97,516 -0.02(-0.07%)
Mar 16, 2012 24.48 24.55 24.48 24.55 406,752 +0.03(+0.13%)
Mar 15, 2012 24.50 24.52 24.47 24.51 299,321 +0.01(+0.03%)
Mar 14, 2012 24.48 24.51 24.46 24.51 161,382 +0.00(+0.00%)
Mar 13, 2012 24.52 24.52 24.49 24.51 206,076 +0.00(+0.00%)
Mar 12, 2012 24.52 24.52 24.48 24.51 117,550 +0.01(+0.03%)
Mar 09, 2012 24.52 24.52 24.48 24.50 84,444 +0.02(+0.07%)
Mar 08, 2012 24.49 24.51 24.46 24.48 121,221 -0.04(-0.16%)
Mar 07, 2012 24.52 24.52 24.47 24.52 110,835 +0.01(+0.03%)
Mar 06, 2012 24.49 24.52 24.49 24.51 92,925 +0.01(+0.03%)
Mar 05, 2012 24.51 24.52 24.48 24.51 128,216 +0.03(+0.13%)
Mar 02, 2012 24.49 24.53 24.47 24.47 174,896 -0.05(-0.20%)
Mar 01, 2012 24.51 24.53 24.47 24.52 166,260 -0.02(-0.10%)
Feb 29, 2012 24.51 24.55 24.51 24.55 192,407 -0.01(-0.03%)
Feb 28, 2012 24.51 24.55 24.51 24.55 250,446 +0.02(+0.07%)
Feb 27, 2012 24.53 24.54 24.48 24.54 154,403 +0.03(+0.13%)
Feb 24, 2012 24.50 24.53 24.47 24.51 132,468 -0.02(-0.10%)
Feb 23, 2012 24.56 24.56 24.47 24.53 137,886 +0.00(+0.00%)
Feb 22, 2012 24.48 24.54 24.48 24.53 149,069 +0.00(+0.00%)
Feb 21, 2012 24.49 24.53 24.48 24.53 162,805 +0.08(+0.33%)
Feb 17, 2012 24.49 24.49 24.44 24.45 103,457 -0.04(-0.16%)
Feb 16, 2012 24.44 24.50 24.44 24.49 122,930 +0.01(+0.03%)
Feb 15, 2012 24.48 24.48 24.44 24.48 177,498 -0.01(-0.03%)
Feb 14, 2012 24.47 24.49 24.42 24.49 239,515 +0.02(+0.08%)
Feb 13, 2012 24.47 24.47 24.42 24.47 139,476 +0.05(+0.21%)
Feb 10, 2012 24.40 24.45 24.39 24.42 97,330 +0.02(+0.07%)
Feb 09, 2012 24.48 24.48 24.40 24.40 163,351 -0.06(-0.23%)
Feb 08, 2012 24.49 24.52 24.45 24.46 114,035 -0.06(-0.26%)
Feb 07, 2012 24.49 24.52 24.47 24.52 120,384 +0.04(+0.16%)
Feb 06, 2012 24.47 24.53 24.47 24.48 317,510 -0.06(-0.23%)
Feb 03, 2012 24.52 24.55 24.45 24.54 160,953 +0.02(+0.10%)
Feb 02, 2012 24.46 24.51 24.45 24.51 10,238,346 +0.05(+0.20%)
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.