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

30.25 +0.03 (+0.10%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.44 24.45 24.44 24.45 541,068 +0.02(+0.07%)
Sep 29, 2014 24.43 24.45 24.42 24.43 500,388 -0.02(-0.07%)
Sep 26, 2014 24.45 24.45 24.42 24.45 331,166 +0.01(+0.03%)
Sep 25, 2014 24.45 24.46 24.44 24.44 385,702 -0.02(-0.07%)
Sep 24, 2014 24.47 24.47 24.44 24.45 618,987 +0.00(+0.00%)
Sep 23, 2014 24.47 24.47 24.44 24.45 497,744 +0.00(+0.00%)
Sep 22, 2014 24.44 24.45 24.44 24.45 406,702 +0.00(+0.00%)
Sep 19, 2014 24.43 24.45 24.42 24.45 245,395 +0.02(+0.10%)
Sep 18, 2014 24.43 24.45 24.43 24.43 914,449 -0.01(-0.03%)
Sep 17, 2014 24.45 24.47 24.43 24.44 469,493 -0.02(-0.07%)
Sep 16, 2014 24.46 24.47 24.45 24.45 526,247 +0.00(+0.00%)
Sep 15, 2014 24.46 24.47 24.45 24.45 480,697 +0.00(+0.00%)
Sep 12, 2014 24.44 24.45 24.44 24.45 751,691 +0.00(+0.00%)
Sep 11, 2014 24.44 24.46 24.44 24.45 637,293 +0.01(+0.03%)
Sep 10, 2014 24.45 24.46 24.45 24.45 749,821 -0.02(-0.06%)
Sep 09, 2014 24.45 24.47 24.45 24.46 552,226 -0.01(-0.03%)
Sep 08, 2014 24.47 24.49 24.46 24.47 252,011 +0.01(+0.03%)
Sep 05, 2014 24.49 24.49 24.46 24.46 1,744,938 -0.02(-0.07%)
Sep 04, 2014 24.47 24.49 24.46 24.48 392,283 +0.02(+0.07%)
Sep 03, 2014 24.47 24.48 24.46 24.46 311,548 -0.01(-0.03%)
Sep 02, 2014 24.48 24.49 24.46 24.47 448,213 -0.02(-0.10%)
Aug 29, 2014 24.46 24.50 24.50 24.50 708,447 +0.04(+0.16%)
Aug 28, 2014 24.49 24.49 24.46 24.46 457,297 -0.02(-0.06%)
Aug 27, 2014 24.47 24.48 24.46 24.47 274,465 +0.01(+0.03%)
Aug 26, 2014 24.46 24.48 24.46 24.46 863,578 +0.01(+0.03%)
Aug 25, 2014 24.47 24.48 24.46 24.46 385,285 -0.02(-0.10%)
Aug 22, 2014 24.47 24.49 24.47 24.48 293,021 -0.01(-0.05%)
Aug 21, 2014 24.48 24.49 24.46 24.49 1,779,983 +0.02(+0.08%)
Aug 20, 2014 24.50 24.50 24.49 24.47 401,648 -0.03(-0.13%)
Aug 19, 2014 24.48 24.51 24.48 24.50 366,436 +0.02(+0.06%)
Aug 18, 2014 24.50 24.50 24.48 24.49 357,531 +0.01(+0.03%)
Aug 15, 2014 24.49 24.52 24.48 24.48 4,322,880 -0.01(-0.03%)
Aug 14, 2014 24.48 24.50 24.48 24.49 339,199 -0.01(-0.03%)
Aug 13, 2014 24.48 24.50 24.47 24.50 409,377 +0.02(+0.10%)
Aug 12, 2014 24.48 24.50 24.46 24.47 426,087 +0.00(+0.00%)
Aug 11, 2014 24.47 24.49 24.46 24.47 468,439 -0.01(-0.03%)
Aug 08, 2014 24.50 24.50 24.47 24.48 361,807 +0.00(+0.00%)
Aug 07, 2014 24.48 24.49 24.46 24.48 398,399 +0.02(+0.10%)
Aug 06, 2014 24.46 24.49 24.46 24.46 472,664 -0.01(-0.03%)
Aug 05, 2014 24.48 24.49 24.46 24.46 369,585 -0.01(-0.03%)
Aug 04, 2014 24.46 24.49 24.46 24.47 416,843 +0.01(+0.03%)
Aug 01, 2014 24.46 24.47 24.46 24.46 351,988 +0.02(+0.09%)
Jul 31, 2014 24.45 24.45 24.43 24.44 414,602 -0.01(-0.03%)
Jul 30, 2014 24.44 24.46 24.42 24.45 936,003 -0.01(-0.03%)
Jul 29, 2014 24.46 24.46 24.44 24.46 434,322 +0.02(+0.07%)
Jul 28, 2014 24.45 24.46 24.44 24.44 474,583 +0.00(+0.00%)
Jul 25, 2014 24.46 24.46 24.43 24.44 361,635 +0.00(+0.00%)
Jul 24, 2014 24.46 24.46 24.44 24.44 280,692 -0.02(-0.10%)
Jul 23, 2014 24.47 24.48 24.46 24.46 327,254 +0.01(+0.03%)
Jul 22, 2014 24.46 24.46 24.45 24.46 329,303 +0.01(+0.03%)
Jul 21, 2014 24.44 24.46 24.44 24.45 320,033 -0.01(-0.03%)
Jul 18, 2014 24.45 24.47 24.45 24.46 290,089 -0.01(-0.03%)
Jul 17, 2014 24.45 24.46 24.44 24.46 371,437 +0.02(+0.07%)
Jul 16, 2014 24.45 24.46 24.45 24.45 347,383 +0.00(+0.00%)
Jul 15, 2014 24.47 24.47 24.45 24.45 313,720 -0.02(-0.06%)
Jul 14, 2014 24.46 24.47 24.45 24.46 278,906 +0.01(+0.03%)
Jul 11, 2014 24.46 24.47 24.45 24.46 442,095 +0.02(+0.07%)
Jul 10, 2014 24.46 24.47 24.44 24.44 355,281 -0.02(-0.07%)
Jul 09, 2014 24.44 24.46 24.42 24.46 489,452 +0.01(+0.03%)
Jul 08, 2014 24.45 24.46 24.44 24.45 2,341,644 +0.00(+0.00%)
Jul 07, 2014 24.44 24.45 24.43 24.45 388,645 +0.00(+0.00%)
Jul 03, 2014 24.45 24.45 24.45 24.45 339,213 -0.02(-0.06%)
Jul 02, 2014 24.46 24.46 24.45 24.46 429,857 +0.02(+0.07%)
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.