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

31.33 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.74 30.78 30.78 30.78 563,800 +0.05(+0.16%)
Aug 28, 2014 30.77 30.77 30.73 30.73 363,929 -0.02(-0.07%)
Aug 27, 2014 30.75 30.76 30.74 30.75 218,426 +0.01(+0.03%)
Aug 26, 2014 30.74 30.76 30.73 30.74 687,257 +0.01(+0.03%)
Aug 25, 2014 30.75 30.76 30.73 30.73 306,620 -0.03(-0.10%)
Aug 22, 2014 30.75 30.77 30.75 30.76 233,194 -0.01(-0.05%)
Aug 21, 2014 30.76 30.77 30.74 30.77 1,416,555 +0.02(+0.08%)
Aug 20, 2014 30.78 30.79 30.77 30.75 319,642 -0.04(-0.13%)
Aug 19, 2014 30.76 30.80 30.76 30.79 291,619 +0.02(+0.07%)
Aug 18, 2014 30.78 30.79 30.76 30.77 284,532 +0.01(+0.03%)
Aug 15, 2014 30.77 30.81 30.75 30.76 3,440,255 -0.01(-0.03%)
Aug 14, 2014 30.76 30.79 30.76 30.77 269,943 -0.01(-0.03%)
Aug 13, 2014 30.76 30.78 30.75 30.78 325,793 +0.03(+0.10%)
Aug 12, 2014 30.76 30.78 30.73 30.75 339,091 +0.00(+0.00%)
Aug 11, 2014 30.75 30.77 30.74 30.75 372,796 -0.01(-0.03%)
Aug 08, 2014 30.78 30.79 30.75 30.76 287,935 +0.00(+0.00%)
Aug 07, 2014 30.76 30.77 30.74 30.76 317,056 +0.03(+0.10%)
Aug 06, 2014 30.74 30.77 30.73 30.73 376,158 -0.01(-0.03%)
Aug 05, 2014 30.76 30.77 30.73 30.74 294,125 -0.01(-0.03%)
Aug 04, 2014 30.73 30.77 30.73 30.75 331,734 +0.01(+0.03%)
Aug 01, 2014 30.74 30.75 30.73 30.74 280,121 +0.00(+0.00%)
Jul 31, 2014 30.75 30.75 30.73 30.74 329,640 -0.01(-0.03%)
Jul 30, 2014 30.74 30.77 30.72 30.75 744,192 -0.01(-0.03%)
Jul 29, 2014 30.76 30.77 30.74 30.76 345,319 +0.02(+0.07%)
Jul 28, 2014 30.75 30.76 30.74 30.74 377,329 +0.00(+0.00%)
Jul 25, 2014 30.76 30.76 30.73 30.74 287,527 +0.00(+0.00%)
Jul 24, 2014 30.76 30.77 30.74 30.74 223,171 -0.03(-0.10%)
Jul 23, 2014 30.78 30.79 30.76 30.77 260,192 +0.01(+0.03%)
Jul 22, 2014 30.76 30.77 30.75 30.76 261,821 +0.01(+0.03%)
Jul 21, 2014 30.74 30.77 30.74 30.75 254,450 -0.01(-0.03%)
Jul 18, 2014 30.75 30.78 30.75 30.76 230,643 -0.01(-0.03%)
Jul 17, 2014 30.75 30.77 30.74 30.77 295,320 +0.02(+0.07%)
Jul 16, 2014 30.75 30.76 30.75 30.75 276,196 +0.00(+0.00%)
Jul 15, 2014 30.78 30.78 30.75 30.75 249,431 -0.02(-0.06%)
Jul 14, 2014 30.77 30.78 30.75 30.77 221,751 +0.01(+0.03%)
Jul 11, 2014 30.77 30.78 30.75 30.76 351,499 +0.02(+0.07%)
Jul 10, 2014 30.76 30.78 30.74 30.74 282,475 -0.02(-0.07%)
Jul 09, 2014 30.74 30.76 30.72 30.76 389,151 +0.01(+0.03%)
Jul 08, 2014 30.75 30.76 30.74 30.75 1,861,781 +0.00(+0.00%)
Jul 07, 2014 30.74 30.75 30.73 30.75 309,002 +0.00(+0.00%)
Jul 03, 2014 30.75 30.75 30.75 30.75 269,700 -0.02(-0.06%)
Jul 02, 2014 30.77 30.77 30.75 30.77 341,769 +0.02(+0.07%)
Jul 01, 2014 30.79 30.79 30.75 30.75 660,328 -0.06(-0.19%)
Jun 30, 2014 30.81 30.82 30.79 30.81 340,205 +0.01(+0.03%)
Jun 27, 2014 30.79 30.81 30.78 30.80 457,805 +0.02(+0.06%)
Jun 26, 2014 30.79 30.80 30.77 30.78 335,778 -0.01(-0.03%)
Jun 25, 2014 30.78 30.80 30.77 30.79 432,566 +0.01(+0.03%)
Jun 24, 2014 30.75 30.78 30.75 30.78 601,267 +0.04(+0.13%)
Jun 23, 2014 30.77 30.77 30.74 30.74 508,068 -0.03(-0.10%)
Jun 20, 2014 30.78 30.78 30.75 30.77 420,127 +0.00(+0.00%)
Jun 19, 2014 30.76 30.77 30.75 30.77 361,326 +0.01(+0.03%)
Jun 18, 2014 30.75 30.76 30.74 30.76 296,855 +0.02(+0.07%)
Jun 17, 2014 30.76 30.76 30.74 30.74 353,521 -0.03(-0.10%)
Jun 16, 2014 30.76 30.78 30.76 30.77 261,239 +0.00(+0.00%)
Jun 13, 2014 30.77 30.78 30.76 30.77 206,224 -0.02(-0.06%)
Jun 12, 2014 30.75 30.80 30.75 30.79 1,258,978 +0.03(+0.10%)
Jun 11, 2014 30.74 30.77 30.74 30.76 896,366 +0.02(+0.07%)
Jun 10, 2014 30.78 30.78 30.74 30.74 461,369 -0.03(-0.10%)
Jun 06, 2014 30.77 30.79 30.77 30.77 3,529,860 +0.00(+0.00%)
Jun 05, 2014 30.76 30.78 30.76 30.77 1,338,526 -0.01(-0.03%)
Jun 04, 2014 30.78 30.80 30.76 30.78 443,805 -0.01(-0.03%)
Jun 03, 2014 30.78 30.80 30.78 30.79 392,731 +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.