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

31.28 USD +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.51 30.52 30.46 30.47 3,099,158 -0.02(-0.07%)
Aug 28, 2015 30.54 30.54 30.47 30.49 544,722 -0.03(-0.10%)
Aug 27, 2015 30.52 30.54 30.50 30.52 957,146 -0.03(-0.10%)
Aug 26, 2015 30.49 30.56 30.49 30.55 333,656 -0.02(-0.07%)
Aug 25, 2015 30.53 30.57 30.52 30.57 1,165,970 +0.02(+0.07%)
Aug 24, 2015 30.53 30.58 30.51 30.55 1,315,457 +0.02(+0.07%)
Aug 21, 2015 30.53 30.55 30.50 30.53 425,318 +0.02(+0.07%)
Aug 20, 2015 30.52 30.52 30.49 30.51 325,703 +0.01(+0.03%)
Aug 19, 2015 30.46 30.53 30.46 30.50 525,294 +0.02(+0.07%)
Aug 18, 2015 30.50 30.50 30.47 30.48 282,258 -0.02(-0.07%)
Aug 17, 2015 30.48 30.50 30.47 30.50 313,197 +0.02(+0.07%)
Aug 14, 2015 30.47 30.51 30.47 30.48 1,598,037 +0.01(+0.03%)
Aug 13, 2015 30.49 30.51 30.47 30.47 431,419 -0.05(-0.16%)
Aug 12, 2015 30.50 30.54 30.50 30.52 410,667 +0.03(+0.10%)
Aug 11, 2015 30.48 30.52 30.48 30.49 422,306 -0.01(-0.03%)
Aug 10, 2015 30.47 30.52 30.46 30.50 343,314 +0.03(+0.10%)
Aug 07, 2015 30.51 30.51 30.46 30.47 407,356 -0.04(-0.15%)
Aug 06, 2015 30.49 30.53 30.49 30.51 1,037,002 +0.01(+0.05%)
Aug 05, 2015 30.52 30.52 30.48 30.50 397,603 -0.01(-0.03%)
Aug 04, 2015 30.56 30.58 30.51 30.51 878,475 -0.04(-0.13%)
Aug 03, 2015 30.56 30.57 30.54 30.55 332,874 -0.05(-0.16%)
Jul 31, 2015 30.58 30.61 30.58 30.60 406,617 +0.04(+0.13%)
Jul 30, 2015 30.57 30.57 30.53 30.56 426,971 +0.00(+0.00%)
Jul 29, 2015 30.58 30.59 30.55 30.56 489,846 -0.02(-0.07%)
Jul 28, 2015 30.57 30.58 30.54 30.58 491,485 +0.01(+0.03%)
Jul 27, 2015 30.54 30.57 30.54 30.57 631,759 +0.04(+0.13%)
Jul 24, 2015 30.55 30.56 30.53 30.53 266,321 -0.02(-0.07%)
Jul 23, 2015 30.52 30.55 30.51 30.55 333,813 +0.01(+0.03%)
Jul 22, 2015 30.52 30.55 30.52 30.54 540,023 +0.00(+0.00%)
Jul 21, 2015 30.54 30.55 30.52 30.54 209,497 +0.01(+0.03%)
Jul 20, 2015 30.53 30.54 30.52 30.53 257,242 -0.01(-0.03%)
Jul 17, 2015 30.54 30.55 30.53 30.54 322,582 -0.01(-0.03%)
Jul 16, 2015 30.57 30.57 30.54 30.55 411,143 -0.01(-0.03%)
Jul 15, 2015 30.58 30.58 30.55 30.56 862,540 +0.00(+0.00%)
Jul 14, 2015 30.58 30.60 30.56 30.56 496,001 -0.02(-0.07%)
Jul 13, 2015 30.56 30.60 30.56 30.58 392,568 +0.00(+0.00%)
Jul 10, 2015 30.63 30.63 30.58 30.58 338,320 -0.06(-0.20%)
Jul 09, 2015 30.63 30.65 30.63 30.64 706,913 -0.01(-0.03%)
Jul 08, 2015 30.63 30.66 30.62 30.65 1,137,562 +0.03(+0.10%)
Jul 07, 2015 30.63 30.66 30.60 30.62 707,686 +0.01(+0.03%)
Jul 06, 2015 30.63 30.63 30.57 30.61 1,749,063 +0.05(+0.16%)
Jul 02, 2015 30.56 30.56 30.56 30.56 437,400 +0.01(+0.03%)
Jul 01, 2015 30.53 30.56 30.52 30.55 1,107,397 -0.05(-0.16%)
Jun 30, 2015 30.57 30.60 30.56 30.60 807,323 +0.02(+0.07%)
Jun 29, 2015 30.55 30.59 30.55 30.58 277,415 +0.03(+0.10%)
Jun 26, 2015 30.57 30.57 30.53 30.55 385,668 -0.02(-0.07%)
Jun 25, 2015 30.57 30.58 30.55 30.57 449,378 -0.01(-0.03%)
Jun 24, 2015 30.59 30.60 30.57 30.58 939,931 -0.01(-0.03%)
Jun 23, 2015 30.55 30.59 30.55 30.59 1,195,161 +0.00(+0.00%)
Jun 22, 2015 30.58 30.61 30.57 30.59 647,308 +0.01(+0.03%)
Jun 19, 2015 30.61 30.62 30.58 30.58 737,187 +0.00(+0.00%)
Jun 18, 2015 30.58 30.60 30.56 30.58 740,841 +0.00(+0.00%)
Jun 17, 2015 30.53 30.58 30.53 30.58 1,015,695 +0.04(+0.13%)
Jun 16, 2015 30.53 30.56 30.53 30.54 545,026 -0.01(-0.03%)
Jun 15, 2015 30.55 30.60 30.53 30.55 2,263,235 -0.01(-0.03%)
Jun 12, 2015 30.56 30.57 30.53 30.56 7,693,772 -0.02(-0.07%)
Jun 11, 2015 30.58 30.61 30.56 30.58 239,761 -0.01(-0.03%)
Jun 10, 2015 30.57 30.59 30.56 30.59 376,924 +0.00(+0.00%)
Jun 09, 2015 30.57 30.59 30.57 30.59 193,138 -0.02(-0.07%)
Jun 08, 2015 30.58 30.62 30.58 30.61 264,735 +0.01(+0.03%)
Jun 05, 2015 30.60 30.61 30.56 30.60 271,845 +0.00(+0.00%)
Jun 04, 2015 30.60 30.63 30.58 30.60 269,186 +0.01(+0.03%)
Jun 03, 2015 30.61 30.64 30.59 30.59 678,035 -0.05(-0.16%)
Jun 02, 2015 30.59 30.65 30.59 30.64 460,675 -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.