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

31.31 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.78 30.81 30.76 30.78 1,826,035 -0.01(-0.03%)
Jun 29, 2016 30.75 30.80 30.75 30.79 1,333,683 +0.04(+0.13%)
Jun 28, 2016 30.69 30.78 30.69 30.75 799,608 +0.05(+0.16%)
Jun 27, 2016 30.72 30.77 30.70 30.70 439,948 -0.06(-0.20%)
Jun 24, 2016 30.72 30.76 30.70 30.76 734,724 +0.05(+0.16%)
Jun 23, 2016 30.72 30.72 30.70 30.71 186,281 -0.01(-0.03%)
Jun 22, 2016 30.73 30.73 30.70 30.72 597,901 +0.02(+0.07%)
Jun 21, 2016 30.73 30.74 30.70 30.70 447,805 -0.01(-0.03%)
Jun 20, 2016 30.73 30.75 30.71 30.71 888,793 -0.01(-0.03%)
Jun 17, 2016 30.74 30.75 30.71 30.72 315,937 +0.00(+0.00%)
Jun 16, 2016 30.72 30.75 30.70 30.72 347,150 +0.02(+0.07%)
Jun 15, 2016 30.72 30.75 30.69 30.70 456,796 +0.00(+0.00%)
Jun 14, 2016 30.74 30.74 30.69 30.70 266,848 -0.03(-0.10%)
Jun 13, 2016 30.69 30.73 30.69 30.73 310,798 +0.03(+0.10%)
Jun 10, 2016 30.69 30.71 30.68 30.70 309,052 +0.00(+0.00%)
Jun 09, 2016 30.69 30.71 30.67 30.70 660,460 +0.02(+0.07%)
Jun 08, 2016 30.68 30.70 30.67 30.68 614,533 +0.01(+0.03%)
Jun 07, 2016 30.67 30.68 30.62 30.67 443,018 +0.03(+0.10%)
Jun 06, 2016 30.66 30.66 30.62 30.64 383,684 -0.02(-0.07%)
Jun 03, 2016 30.67 30.67 30.64 30.66 891,044 +0.06(+0.20%)
Jun 02, 2016 30.58 30.61 30.57 30.60 471,887 -0.02(-0.07%)
Jun 01, 2016 30.61 30.62 30.58 30.62 318,431 -0.01(-0.03%)
May 31, 2016 30.60 30.64 30.60 30.63 1,331,849 +0.02(+0.07%)
May 27, 2016 30.61 30.61 30.61 30.61 427,800 -0.01(-0.03%)
May 26, 2016 30.63 30.63 30.60 30.62 295,254 +0.02(+0.07%)
May 25, 2016 30.58 30.61 30.58 30.60 438,940 +0.01(+0.03%)
May 24, 2016 30.57 30.61 30.56 30.59 357,730 +0.00(+0.00%)
May 23, 2016 30.59 30.59 30.57 30.59 356,439 +0.02(+0.07%)
May 20, 2016 30.58 30.61 30.57 30.57 462,910 -0.03(-0.10%)
May 19, 2016 30.60 30.60 30.58 30.60 305,259 +0.02(+0.07%)
May 18, 2016 30.60 30.62 30.58 30.58 340,823 -0.06(-0.20%)
May 17, 2016 30.67 30.67 30.63 30.64 278,972 -0.01(-0.03%)
May 16, 2016 30.68 30.70 30.64 30.65 4,583,521 -0.04(-0.13%)
May 13, 2016 30.67 30.70 30.67 30.69 317,896 +0.00(+0.00%)
May 12, 2016 30.69 30.70 30.66 30.69 224,454 -0.01(-0.03%)
May 11, 2016 30.67 30.70 30.67 30.70 291,426 -0.01(-0.03%)
May 10, 2016 30.69 30.72 30.66 30.71 563,239 +0.03(+0.10%)
May 09, 2016 30.66 30.70 30.66 30.68 219,519 +0.04(+0.13%)
May 06, 2016 30.64 30.67 30.64 30.64 459,997 -0.03(-0.10%)
May 05, 2016 30.65 30.67 30.64 30.67 643,518 +0.04(+0.13%)
May 04, 2016 30.65 30.66 30.62 30.63 434,580 +0.01(+0.03%)
May 03, 2016 30.64 30.67 30.62 30.62 697,077 -0.03(-0.10%)
May 02, 2016 30.66 30.66 30.63 30.65 483,880 -0.05(-0.16%)
Apr 29, 2016 30.64 30.70 30.63 30.70 10,109,727 +0.02(+0.07%)
Apr 28, 2016 30.64 30.68 30.64 30.68 312,178 +0.03(+0.10%)
Apr 27, 2016 30.66 30.67 30.62 30.65 2,038,037 +0.01(+0.03%)
Apr 26, 2016 30.65 30.66 30.61 30.64 510,627 -0.01(-0.03%)
Apr 25, 2016 30.65 30.68 30.64 30.65 4,679,436 -0.04(-0.13%)
Apr 22, 2016 30.68 30.71 30.67 30.69 463,426 +0.02(+0.07%)
Apr 21, 2016 30.66 30.68 30.64 30.67 321,056 +0.02(+0.07%)
Apr 20, 2016 30.64 30.69 30.64 30.65 429,793 +0.00(+0.00%)
Apr 19, 2016 30.65 30.68 30.65 30.65 454,262 -0.01(-0.03%)
Apr 18, 2016 30.63 30.68 30.63 30.66 367,547 +0.01(+0.03%)
Apr 15, 2016 30.64 30.65 30.62 30.65 339,528 +0.04(+0.13%)
Apr 14, 2016 30.63 30.65 30.60 30.61 686,737 -0.02(-0.07%)
Apr 13, 2016 30.64 30.64 30.61 30.63 577,895 -0.02(-0.07%)
Apr 12, 2016 30.64 30.67 30.62 30.65 787,655 -0.03(-0.10%)
Apr 11, 2016 30.70 30.70 30.62 30.68 612,593 +0.05(+0.16%)
Apr 08, 2016 30.64 30.64 30.62 30.63 368,510 +0.00(+0.00%)
Apr 07, 2016 30.65 30.65 30.61 30.63 706,749 +0.02(+0.07%)
Apr 06, 2016 30.62 30.63 30.58 30.61 542,829 +0.01(+0.03%)
Apr 05, 2016 30.60 30.64 30.60 30.60 1,202,644 -0.01(-0.03%)
Apr 04, 2016 30.61 30.64 30.59 30.61 226,644 +0.00(+0.00%)
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.