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 (%)
Jun 28, 2013 24.62 24.62 24.57 24.58 701,370 -0.02(-0.10%)
Jun 26, 2013 24.63 24.63 24.57 24.60 732,616 -0.02(-0.10%)
Jun 25, 2013 24.63 24.64 24.61 24.63 24,613,464 -0.01(-0.03%)
Jun 24, 2013 24.55 24.67 24.55 24.63 2,839,161 +0.03(+0.11%)
Jun 21, 2013 24.54 24.62 24.51 24.61 1,511,021 +0.03(+0.11%)
Jun 20, 2013 24.59 24.66 24.51 24.58 1,365,244 -0.05(-0.20%)
Jun 19, 2013 24.65 24.67 24.55 24.63 479,871 -0.05(-0.20%)
Jun 18, 2013 24.67 24.68 24.64 24.67 364,175 -0.01(-0.03%)
Jun 17, 2013 24.68 24.70 24.65 24.68 365,671 +0.02(+0.07%)
Jun 14, 2013 24.69 24.71 24.66 24.67 789,129 -0.02(-0.07%)
Jun 13, 2013 24.69 24.69 24.65 24.68 351,039 -0.01(-0.03%)
Jun 12, 2013 24.67 24.71 24.67 24.69 1,550,234 +0.02(+0.07%)
Jun 11, 2013 24.67 24.71 24.63 24.67 2,392,290 -0.02(-0.07%)
Jun 10, 2013 24.68 24.69 24.67 24.69 742,623 -0.01(-0.03%)
Jun 07, 2013 24.71 24.71 24.68 24.70 516,529 +0.00(+0.02%)
Jun 06, 2013 24.67 24.70 24.67 24.69 1,111,681 +0.01(+0.05%)
Jun 05, 2013 24.68 24.69 24.64 24.68 335,621 -0.00(-0.00%)
Jun 04, 2013 24.70 24.71 24.66 24.68 610,121 -0.02(-0.06%)
Jun 03, 2013 24.68 24.72 24.66 24.70 1,189,667 +0.01(+0.03%)
May 31, 2013 24.72 24.72 24.69 24.69 400,319 -0.04(-0.15%)
May 30, 2013 24.73 24.73 24.71 24.73 586,372 -0.00(-0.02%)
May 29, 2013 24.71 24.73 24.68 24.73 408,473 -0.00(-0.02%)
May 28, 2013 24.73 24.75 24.72 24.73 484,469 +0.00(+0.00%)
May 24, 2013 24.72 24.75 24.72 24.73 527,627 -0.01(-0.04%)
May 23, 2013 24.74 24.75 24.71 24.74 844,375 +0.03(+0.11%)
May 22, 2013 24.76 24.76 24.71 24.71 275,105 -0.04(-0.16%)
May 21, 2013 24.75 24.76 24.73 24.75 339,447 +0.01(+0.03%)
May 20, 2013 24.74 24.76 24.72 24.75 216,041 +0.02(+0.06%)
May 17, 2013 24.75 24.76 24.72 24.73 356,373 +0.00(+0.00%)
May 16, 2013 24.75 24.75 24.73 24.73 291,185 -0.02(-0.06%)
May 15, 2013 24.73 24.76 24.73 24.75 714,103 +0.00(+0.02%)
May 13, 2013 24.73 24.75 24.72 24.74 198,233 +0.00(+0.02%)
May 10, 2013 24.75 24.75 24.71 24.74 401,451 +0.01(+0.03%)
May 09, 2013 24.76 24.76 24.73 24.73 287,321 -0.02(-0.06%)
May 08, 2013 24.73 24.75 24.72 24.75 182,161 +0.01(+0.03%)
May 07, 2013 24.75 24.76 24.74 24.74 188,160 -0.02(-0.10%)
May 06, 2013 24.73 24.76 24.73 24.76 192,292 +0.02(+0.07%)
May 03, 2013 24.74 24.75 24.73 24.75 218,842 +0.00(+0.00%)
May 02, 2013 24.75 24.76 24.73 24.75 330,376 -0.01(-0.05%)
May 01, 2013 24.75 24.76 24.75 24.76 317,723 -0.01(-0.05%)
Apr 30, 2013 24.78 24.78 24.75 24.77 225,781 +0.02(+0.06%)
Apr 29, 2013 24.74 24.77 24.74 24.75 344,562 +0.00(+0.02%)
Apr 26, 2013 24.75 24.75 24.74 24.75 230,849 +0.00(+0.02%)
Apr 25, 2013 24.73 24.75 24.73 24.75 446,257 +0.02(+0.06%)
Apr 24, 2013 24.75 24.75 24.71 24.73 318,500 +0.00(+0.00%)
Apr 23, 2013 24.72 24.75 24.72 24.73 231,622 -0.01(-0.03%)
Apr 22, 2013 24.73 24.75 24.72 24.74 225,815 +0.02(+0.10%)
Apr 19, 2013 24.72 24.74 24.71 24.71 208,973 -0.02(-0.07%)
Apr 18, 2013 24.73 24.74 24.71 24.73 234,521 -0.01(-0.03%)
Apr 17, 2013 24.75 24.75 24.71 24.74 385,199 +0.00(+0.00%)
Apr 16, 2013 24.75 24.75 24.72 24.74 270,722 +0.00(+0.00%)
Apr 15, 2013 24.73 24.74 24.72 24.74 196,422 +0.01(+0.03%)
Apr 12, 2013 24.73 24.74 24.71 24.73 284,711 +0.01(+0.03%)
Apr 11, 2013 24.71 24.75 24.70 24.72 1,430,750 +0.02(+0.08%)
Apr 10, 2013 24.71 24.73 24.70 24.70 266,716 -0.00(-0.02%)
Apr 09, 2013 24.71 24.75 24.71 24.71 386,472 -0.02(-0.06%)
Apr 08, 2013 24.72 24.74 24.71 24.72 259,776 +0.00(+0.02%)
Apr 05, 2013 24.69 24.73 24.69 24.72 251,128 +0.00(+0.02%)
Apr 04, 2013 24.71 24.72 24.71 24.71 290,746 -0.01(-0.03%)
Apr 03, 2013 24.71 24.72 24.69 24.72 289,596 +0.00(+0.00%)
Apr 02, 2013 24.71 24.72 24.70 24.72 2,006,938 -0.00(-0.02%)
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.