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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.56 26.58 26.53 26.57 6,893,532 +0.02(+0.07%)
Nov 27, 2015 26.53 26.55 26.53 26.55 289,426 +0.01(+0.03%)
Nov 25, 2015 26.54 26.54 26.54 26.54 392,343 +0.02(+0.07%)
Nov 24, 2015 26.53 26.54 26.50 26.53 427,489 -0.01(-0.03%)
Nov 23, 2015 26.53 26.53 26.51 26.53 488,085 +0.00(+0.00%)
Nov 20, 2015 26.51 26.53 26.50 26.53 459,480 +0.03(+0.13%)
Nov 19, 2015 26.49 26.53 26.49 26.50 365,398 +0.00(+0.00%)
Nov 18, 2015 26.53 26.53 26.50 26.50 492,500 -0.03(-0.10%)
Nov 17, 2015 26.53 26.54 26.49 26.53 478,373 -0.01(-0.03%)
Nov 16, 2015 26.52 26.53 26.51 26.53 282,989 +0.03(+0.13%)
Nov 13, 2015 26.52 26.55 26.50 26.50 828,043 -0.03(-0.13%)
Nov 12, 2015 26.53 26.53 26.50 26.53 451,227 +0.01(+0.03%)
Nov 11, 2015 26.49 26.53 26.49 26.53 322,322 +0.02(+0.07%)
Nov 10, 2015 26.49 26.53 26.47 26.51 416,012 +0.02(+0.07%)
Nov 09, 2015 26.48 26.51 26.46 26.49 327,979 -0.01(-0.03%)
Nov 06, 2015 26.49 26.53 26.47 26.50 682,840 -0.02(-0.07%)
Nov 05, 2015 26.53 26.54 26.51 26.52 324,379 -0.01(-0.03%)
Nov 04, 2015 26.54 26.56 26.51 26.53 426,680 -0.03(-0.10%)
Nov 03, 2015 26.53 26.56 26.51 26.55 1,289,626 +0.01(+0.03%)
Nov 02, 2015 26.53 26.55 26.51 26.54 497,398 +0.01(+0.02%)
Oct 30, 2015 26.53 26.55 26.52 26.54 335,053 +0.01(+0.03%)
Oct 29, 2015 26.55 26.55 26.53 26.53 309,565 -0.03(-0.13%)
Oct 28, 2015 26.57 26.60 26.55 26.56 329,670 -0.02(-0.07%)
Oct 27, 2015 26.58 26.60 26.56 26.58 456,864 +0.01(+0.03%)
Oct 26, 2015 26.61 26.61 26.56 26.57 517,404 -0.03(-0.10%)
Oct 23, 2015 26.60 26.62 26.59 26.60 340,822 -0.03(-0.13%)
Oct 22, 2015 26.58 26.63 26.58 26.63 353,084 +0.03(+0.10%)
Oct 21, 2015 26.59 26.62 26.59 26.61 352,082 +0.01(+0.03%)
Oct 20, 2015 26.56 26.60 26.56 26.60 724,296 +0.00(+0.00%)
Oct 19, 2015 26.56 26.60 26.55 26.60 1,255,174 +0.03(+0.10%)
Oct 16, 2015 26.58 26.60 26.56 26.57 736,924 -0.02(-0.07%)
Oct 15, 2015 26.61 26.61 26.56 26.59 1,600,959 -0.02(-0.07%)
Oct 14, 2015 26.59 26.61 26.59 26.61 340,213 +0.03(+0.13%)
Oct 13, 2015 26.55 26.58 26.55 26.57 523,061 -0.01(-0.03%)
Oct 12, 2015 26.57 26.58 26.54 26.58 368,541 +0.03(+0.10%)
Oct 09, 2015 26.51 26.56 26.51 26.55 629,189 +0.01(+0.03%)
Oct 08, 2015 26.57 26.57 26.53 26.55 530,757 -0.01(-0.03%)
Oct 07, 2015 26.55 26.59 26.54 26.55 19,203,482 -0.01(-0.03%)
Oct 06, 2015 26.53 26.56 26.52 26.56 763,111 +0.05(+0.20%)
Oct 05, 2015 26.52 26.55 26.50 26.51 330,018 +0.00(+0.00%)
Oct 02, 2015 26.51 26.54 26.50 26.51 974,980 +0.03(+0.13%)
Oct 01, 2015 26.49 26.49 26.47 26.48 867,436 +0.02(+0.06%)
Sep 30, 2015 26.48 26.50 26.46 26.46 751,006 +0.00(+0.00%)
Sep 29, 2015 26.47 26.49 26.46 26.46 609,606 +0.00(+0.00%)
Sep 28, 2015 26.46 26.47 26.45 26.46 290,086 +0.00(+0.00%)
Sep 25, 2015 26.46 26.47 26.45 26.46 274,488 -0.02(-0.07%)
Sep 24, 2015 26.48 26.49 26.46 26.48 276,208 +0.00(+0.00%)
Sep 23, 2015 26.47 26.48 26.46 26.48 332,108 +0.02(+0.07%)
Sep 22, 2015 26.47 26.48 26.45 26.46 988,836 +0.01(+0.03%)
Sep 21, 2015 26.46 26.48 26.45 26.45 413,254 -0.01(-0.03%)
Sep 18, 2015 26.49 26.49 26.44 26.46 451,348 -0.01(-0.03%)
Sep 17, 2015 26.39 26.47 26.38 26.47 350,874 +0.07(+0.26%)
Sep 16, 2015 26.39 26.43 26.39 26.40 332,816 +0.00(+0.00%)
Sep 15, 2015 26.42 26.44 26.39 26.40 421,704 -0.05(-0.20%)
Sep 14, 2015 26.44 26.46 26.43 26.45 438,527 +0.00(+0.00%)
Sep 11, 2015 26.43 26.47 26.43 26.45 446,050 +0.03(+0.10%)
Sep 10, 2015 26.45 26.46 26.42 26.43 660,974 -0.03(-0.10%)
Sep 09, 2015 26.43 26.45 26.42 26.45 593,073 +0.00(+0.00%)
Sep 08, 2015 26.43 26.46 26.41 26.45 811,461 +0.02(+0.07%)
Sep 04, 2015 26.43 26.43 26.43 26.43 241,294 +0.00(+0.00%)
Sep 03, 2015 26.40 26.44 26.40 26.43 436,359 +0.02(+0.07%)
Sep 02, 2015 26.39 26.43 26.38 26.42 1,799,168 +0.03(+0.10%)
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.