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

29.41 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.18 26.18 26.14 26.16 259,202 -0.01(-0.03%)
Mar 27, 2013 26.17 26.19 26.15 26.17 228,467 -0.00(-0.02%)
Mar 26, 2013 26.19 26.19 26.15 26.17 207,395 +0.01(+0.05%)
Mar 25, 2013 26.16 26.20 26.16 26.16 196,309 +0.00(+0.00%)
Mar 22, 2013 26.17 26.19 26.15 26.16 442,966 +0.00(+0.00%)
Mar 21, 2013 26.20 26.20 26.15 26.16 235,916 -0.03(-0.10%)
Mar 20, 2013 26.18 26.20 26.16 26.19 273,449 +0.01(+0.03%)
Mar 19, 2013 26.17 26.19 26.17 26.18 222,647 -0.02(-0.06%)
Mar 18, 2013 26.18 26.20 26.17 26.20 272,773 +0.01(+0.05%)
Mar 15, 2013 26.19 26.19 26.17 26.18 182,908 +0.02(+0.08%)
Mar 14, 2013 26.20 26.20 26.16 26.16 263,641 -0.03(-0.10%)
Mar 13, 2013 26.17 26.20 26.16 26.19 261,570 +0.03(+0.10%)
Mar 12, 2013 26.19 26.20 26.16 26.16 574,583 +0.00(+0.00%)
Mar 11, 2013 26.17 26.19 26.16 26.16 263,732 +0.00(+0.02%)
Mar 08, 2013 26.15 26.17 26.14 26.16 272,272 +0.00(+0.01%)
Mar 07, 2013 26.15 26.17 26.15 26.15 181,799 -0.02(-0.06%)
Mar 06, 2013 26.16 26.19 26.15 26.17 262,234 -0.01(-0.03%)
Mar 05, 2013 26.19 26.19 26.14 26.18 281,373 +0.02(+0.06%)
Mar 04, 2013 26.19 26.19 26.15 26.16 235,286 -0.03(-0.13%)
Mar 01, 2013 26.20 26.20 26.17 26.20 179,880 +0.01(+0.03%)
Feb 28, 2013 26.21 26.22 26.18 26.19 555,365 -0.02(-0.06%)
Feb 27, 2013 26.22 26.23 26.20 26.20 258,512 -0.03(-0.10%)
Feb 26, 2013 26.20 26.23 26.18 26.23 337,977 +0.01(+0.05%)
Feb 22, 2013 26.20 26.25 26.18 26.22 823,900 +0.01(+0.05%)
Feb 21, 2013 26.19 26.20 26.16 26.20 2,004,560 +0.02(+0.06%)
Feb 20, 2013 26.18 26.20 26.15 26.19 216,802 +0.03(+0.13%)
Feb 19, 2013 26.18 26.19 26.15 26.15 248,538 +0.00(+0.00%)
Feb 15, 2013 26.17 26.18 26.15 26.15 240,598 -0.02(-0.06%)
Feb 14, 2013 26.15 26.19 26.14 26.17 376,161 -0.02(-0.06%)
Feb 13, 2013 26.18 26.19 26.16 26.19 323,033 +0.00(+0.00%)
Feb 12, 2013 26.19 26.20 26.17 26.19 237,322 +0.00(+0.00%)
Feb 11, 2013 26.18 26.19 26.16 26.19 206,164 +0.01(+0.03%)
Feb 08, 2013 26.18 26.19 26.16 26.18 270,114 -0.01(-0.03%)
Feb 07, 2013 26.19 26.20 26.17 26.19 407,369 +0.00(+0.00%)
Feb 06, 2013 26.17 26.19 26.16 26.19 723,103 +0.03(+0.13%)
Feb 04, 2013 26.16 26.18 26.15 26.15 435,735 -0.03(-0.10%)
Feb 01, 2013 26.16 26.18 26.14 26.18 241,696 +0.01(+0.03%)
Jan 31, 2013 26.18 26.19 26.14 26.17 302,336 +0.00(+0.00%)
Jan 30, 2013 26.17 26.19 26.15 26.17 989,514 -0.01(-0.03%)
Jan 29, 2013 26.17 26.19 26.16 26.18 552,252 -0.01(-0.03%)
Jan 28, 2013 26.16 26.19 26.16 26.19 281,891 +0.03(+0.10%)
Jan 25, 2013 26.20 26.20 26.16 26.16 361,289 -0.03(-0.13%)
Jan 24, 2013 26.18 26.20 26.17 26.20 253,934 +0.02(+0.06%)
Jan 23, 2013 26.19 26.19 26.15 26.18 459,057 +0.00(+0.00%)
Jan 22, 2013 26.18 26.19 26.16 26.18 403,756 +0.02(+0.06%)
Jan 18, 2013 26.14 26.18 26.14 26.16 387,872 +0.01(+0.03%)
Jan 17, 2013 26.18 26.18 26.15 26.15 217,119 -0.03(-0.10%)
Jan 16, 2013 26.17 26.18 26.15 26.18 430,491 +0.02(+0.06%)
Jan 15, 2013 26.18 26.19 26.15 26.16 233,130 +0.00(+0.00%)
Jan 14, 2013 26.17 26.20 26.16 26.16 295,992 -0.04(-0.16%)
Jan 11, 2013 26.20 26.20 26.17 26.20 244,598 +0.01(+0.04%)
Jan 10, 2013 26.20 26.20 26.17 26.19 495,063 +0.01(+0.03%)
Jan 09, 2013 26.18 26.20 26.15 26.19 277,732 +0.02(+0.06%)
Jan 08, 2013 26.16 26.20 26.15 26.17 287,311 -0.01(-0.03%)
Jan 07, 2013 26.16 26.19 26.14 26.18 264,267 +0.03(+0.13%)
Jan 04, 2013 26.17 26.18 26.14 26.14 346,563 -0.03(-0.13%)
Jan 03, 2013 26.15 26.19 26.15 26.18 394,106 -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.