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 (%)
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 24.77 270,903 +0.02(+0.10%)
Sep 26, 2012 24.74 24.75 24.72 24.75 239,550 -0.02(-0.06%)
Sep 25, 2012 24.75 24.76 24.74 24.76 347,707 +0.02(+0.06%)
Sep 24, 2012 24.73 24.76 24.72 24.75 208,091 +0.00(+0.00%)
Sep 21, 2012 24.74 24.75 24.72 24.75 216,314 +0.02(+0.07%)
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 24.73 280,068 +0.02(+0.07%)
Sep 18, 2012 24.70 24.75 24.70 24.71 461,679 +0.00(+0.00%)
Sep 17, 2012 24.68 24.73 24.68 24.71 156,594 -0.02(-0.10%)
Sep 14, 2012 24.74 24.75 24.71 24.74 137,794 +0.02(+0.06%)
Sep 13, 2012 24.72 24.75 24.71 24.72 146,195 +0.02(+0.10%)
Sep 12, 2012 24.67 24.72 24.67 24.70 299,284 +0.04(+0.16%)
Sep 11, 2012 24.67 24.71 24.66 24.66 306,850 -0.04(-0.16%)
Sep 10, 2012 24.67 24.70 24.66 24.70 220,015 +0.02(+0.07%)
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 24.63 203,908 -0.05(-0.20%)
Sep 05, 2012 24.66 24.69 24.65 24.68 267,903 -0.01(-0.03%)
Sep 04, 2012 24.67 24.69 24.63 24.69 199,339 -0.03(-0.13%)
Aug 31, 2012 24.71 24.72 24.68 24.72 257,113 +0.04(+0.16%)
Aug 30, 2012 24.68 24.68 24.66 24.68 112,320 +0.00(+0.00%)
Aug 29, 2012 24.64 24.69 24.64 24.68 331,711 +0.01(+0.03%)
Aug 27, 2012 24.68 24.68 24.66 24.67 287,311 +0.01(+0.03%)
Aug 24, 2012 24.66 24.68 24.63 24.67 213,682 +0.01(+0.03%)
Aug 23, 2012 24.65 24.69 24.63 24.66 168,457 -0.02(-0.07%)
Aug 22, 2012 24.65 24.67 24.63 24.67 108,131 +0.03(+0.13%)
Aug 21, 2012 24.61 24.64 24.61 24.64 127,338 +0.00(+0.00%)
Aug 20, 2012 24.61 24.64 24.61 24.64 230,667 +0.00(+0.00%)
Aug 17, 2012 24.62 24.64 24.59 24.64 237,577 +0.05(+0.20%)
Aug 16, 2012 24.63 24.64 24.59 24.59 209,785 -0.04(-0.16%)
Aug 15, 2012 24.62 24.63 24.61 24.63 128,805 -0.02(-0.07%)
Aug 14, 2012 24.62 24.65 24.61 24.65 133,542 +0.01(+0.03%)
Aug 13, 2012 24.64 24.65 24.59 24.64 167,122 +0.02(+0.08%)
Aug 10, 2012 24.60 24.64 24.60 24.62 334,465 -0.01(-0.05%)
Aug 09, 2012 24.63 24.63 24.59 24.63 271,575 +0.03(+0.12%)
Aug 08, 2012 24.60 24.63 24.58 24.60 156,449 -0.02(-0.09%)
Aug 07, 2012 24.64 24.66 24.61 24.63 131,022 -0.02(-0.10%)
Aug 06, 2012 24.64 24.65 24.61 24.65 84,996 +0.03(+0.13%)
Aug 03, 2012 24.59 24.64 24.59 24.62 161,052 +0.05(+0.20%)
Aug 02, 2012 24.64 24.64 24.57 24.57 187,728 -0.04(-0.16%)
Aug 01, 2012 24.63 24.64 24.59 24.61 190,462 -0.02(-0.10%)
Jul 31, 2012 24.65 24.66 24.61 24.63 431,492 +0.02(+0.07%)
Jul 30, 2012 24.62 24.64 24.60 24.62 196,984 +0.00(+0.00%)
Jul 27, 2012 24.57 24.63 24.55 24.62 220,585 +0.05(+0.20%)
Jul 26, 2012 24.59 24.59 24.56 24.57 124,212 +0.00(+0.00%)
Jul 25, 2012 24.55 24.58 24.55 24.57 77,534 +0.02(+0.07%)
Jul 24, 2012 24.57 24.59 24.55 24.55 165,423 +0.00(+0.00%)
Jul 23, 2012 24.59 24.61 24.55 24.55 132,846 -0.06(-0.23%)
Jul 20, 2012 24.58 24.61 24.57 24.61 98,923 +0.01(+0.03%)
Jul 19, 2012 24.61 24.63 24.58 24.60 97,884 -0.01(-0.03%)
Jul 18, 2012 24.59 24.61 24.57 24.61 134,497 +0.02(+0.07%)
Jul 17, 2012 24.56 24.60 24.56 24.59 113,414 +0.02(+0.07%)
Jul 16, 2012 24.55 24.59 24.51 24.58 95,274 +0.04(+0.16%)
Jul 13, 2012 24.55 24.57 24.54 24.54 349,137 +0.02(+0.10%)
Jul 12, 2012 24.51 24.55 24.51 24.51 78,271 -0.03(-0.12%)
Jul 11, 2012 24.55 24.55 24.53 24.54 230,117 +0.01(+0.02%)
Jul 10, 2012 24.50 24.56 24.50 24.54 107,236 -0.02(-0.07%)
Jul 09, 2012 24.52 24.55 24.51 24.55 356,561 +0.05(+0.20%)
Jul 06, 2012 24.55 24.55 24.50 24.51 365,534 -0.02(-0.10%)
Jul 05, 2012 24.47 24.55 24.47 24.53 200,598 +0.01(+0.03%)
Jul 03, 2012 24.50 24.53 24.47 24.52 391,946 +0.04(+0.16%)
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.