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

31.28 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.73 30.73 30.70 30.70 370,232 -0.02(-0.07%)
Apr 29, 2015 30.73 30.73 30.70 30.72 834,065 -0.04(-0.13%)
Apr 28, 2015 30.76 30.76 30.73 30.76 278,303 +0.00(+0.00%)
Apr 27, 2015 30.76 30.78 30.74 30.76 1,224,255 +0.02(+0.07%)
Apr 24, 2015 30.72 30.76 30.72 30.74 381,670 +0.00(+0.02%)
Apr 23, 2015 30.70 30.75 30.70 30.74 232,296 +0.02(+0.05%)
Apr 22, 2015 30.74 30.74 30.70 30.72 142,964 +0.00(+0.00%)
Apr 21, 2015 30.72 30.74 30.71 30.72 275,134 +0.00(+0.00%)
Apr 20, 2015 30.75 30.76 30.71 30.72 392,001 +0.00(+0.00%)
Apr 17, 2015 30.75 30.75 30.72 30.72 206,306 -0.01(-0.03%)
Apr 16, 2015 30.75 30.78 30.73 30.73 1,521,823 -0.02(-0.07%)
Apr 15, 2015 30.73 30.77 30.73 30.75 287,220 +0.02(+0.07%)
Apr 14, 2015 30.73 30.76 30.73 30.73 252,266 -0.02(-0.07%)
Apr 13, 2015 30.72 30.75 30.71 30.75 232,369 +0.01(+0.03%)
Apr 10, 2015 30.71 30.74 30.70 30.74 216,024 +0.03(+0.10%)
Apr 09, 2015 30.71 30.74 30.70 30.71 356,871 -0.01(-0.03%)
Apr 08, 2015 30.73 30.75 30.71 30.72 431,211 +0.00(+0.00%)
Apr 07, 2015 30.76 30.76 30.70 30.72 409,892 -0.01(-0.03%)
Apr 06, 2015 30.75 30.78 30.73 30.73 280,100 -0.01(-0.03%)
Apr 02, 2015 30.71 30.74 30.74 30.74 994,900 +0.02(+0.07%)
Apr 01, 2015 30.70 30.74 30.70 30.72 537,799 -0.03(-0.10%)
Mar 31, 2015 30.69 30.76 30.69 30.75 1,013,674 +0.02(+0.07%)
Mar 30, 2015 30.69 30.73 30.69 30.73 531,203 +0.06(+0.20%)
Mar 27, 2015 30.68 30.68 30.67 30.67 230,293 +0.00(+0.00%)
Mar 26, 2015 30.66 30.67 30.65 30.67 608,316 -0.01(-0.03%)
Mar 25, 2015 30.66 30.68 30.66 30.68 615,188 +0.01(+0.03%)
Mar 24, 2015 30.65 30.68 30.65 30.67 540,018 +0.00(+0.00%)
Mar 23, 2015 30.66 30.68 30.63 30.67 946,409 +0.01(+0.03%)
Mar 20, 2015 30.63 30.66 30.63 30.66 298,008 +0.05(+0.16%)
Mar 19, 2015 30.63 30.66 30.61 30.61 572,627 -0.05(-0.16%)
Mar 18, 2015 30.61 30.68 30.60 30.66 558,816 +0.03(+0.10%)
Mar 17, 2015 30.62 30.64 30.62 30.63 286,329 +0.01(+0.03%)
Mar 16, 2015 30.62 30.64 30.61 30.62 313,639 -0.02(-0.07%)
Mar 13, 2015 30.63 30.66 30.61 30.64 546,852 +0.04(+0.13%)
Mar 12, 2015 30.64 30.66 30.60 30.60 569,560 -0.04(-0.13%)
Mar 11, 2015 30.63 30.65 30.61 30.64 271,488 +0.04(+0.13%)
Mar 10, 2015 30.63 30.66 30.60 30.60 434,562 -0.03(-0.10%)
Mar 09, 2015 30.62 30.66 30.62 30.63 301,685 -0.02(-0.07%)
Mar 06, 2015 30.64 30.65 30.61 30.65 433,092 -0.02(-0.07%)
Mar 05, 2015 30.65 30.68 30.65 30.67 417,307 +0.02(+0.07%)
Mar 04, 2015 30.68 30.64 30.64 30.65 592,212 +0.01(+0.03%)
Mar 03, 2015 30.65 30.65 30.64 30.64 411,780 -0.03(-0.10%)
Mar 02, 2015 30.67 30.70 30.64 30.67 470,219 -0.07(-0.23%)
Feb 27, 2015 30.71 30.74 30.70 30.74 1,068,653 +0.03(+0.10%)
Feb 26, 2015 30.75 30.75 30.71 30.71 1,014,792 -0.03(-0.10%)
Feb 25, 2015 30.74 30.76 30.72 30.74 3,601,704 +0.01(+0.03%)
Feb 24, 2015 30.70 30.79 30.69 30.73 12,888,033 +0.04(+0.13%)
Feb 23, 2015 30.62 30.69 30.62 30.69 368,107 +0.04(+0.13%)
Feb 20, 2015 30.65 30.69 30.65 30.65 704,964 +0.00(+0.00%)
Feb 19, 2015 30.64 30.66 30.62 30.65 448,485 +0.03(+0.10%)
Feb 18, 2015 30.61 30.65 30.60 30.62 643,636 +0.00(+0.00%)
Feb 17, 2015 30.64 30.69 30.61 30.62 564,151 -0.02(-0.07%)
Feb 13, 2015 30.62 30.64 30.64 30.64 567,000 -0.02(-0.07%)
Feb 12, 2015 30.61 30.66 30.61 30.66 344,364 +0.03(+0.10%)
Feb 11, 2015 30.63 30.64 30.61 30.63 314,329 +0.02(+0.07%)
Feb 10, 2015 30.62 30.66 30.60 30.61 738,060 -0.03(-0.10%)
Feb 09, 2015 30.60 30.66 30.60 30.64 359,068 +0.03(+0.10%)
Feb 06, 2015 30.67 30.67 30.61 30.61 1,547,980 -0.10(-0.33%)
Feb 05, 2015 30.70 30.71 30.66 30.71 518,177 +0.04(+0.13%)
Feb 04, 2015 30.67 30.70 30.65 30.67 225,349 -0.02(-0.07%)
Feb 03, 2015 30.70 30.70 30.67 30.69 330,211 -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.