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 (%)
Aug 31, 2016 30.79 30.80 30.76 30.77 668,808 -0.02(-0.06%)
Aug 30, 2016 30.77 30.79 30.75 30.79 328,725 +0.04(+0.13%)
Aug 29, 2016 30.74 30.77 30.74 30.75 251,257 -0.01(-0.03%)
Aug 26, 2016 30.78 30.79 30.75 30.76 1,016,519 -0.03(-0.10%)
Aug 25, 2016 30.80 30.81 30.77 30.79 304,960 -0.02(-0.06%)
Aug 24, 2016 30.79 30.83 30.79 30.81 252,371 +0.01(+0.03%)
Aug 23, 2016 30.82 30.82 30.79 30.80 318,594 +0.00(+0.00%)
Aug 22, 2016 30.80 30.82 30.78 30.80 274,438 -0.02(-0.06%)
Aug 19, 2016 30.82 30.84 30.79 30.82 486,276 +0.01(+0.03%)
Aug 18, 2016 30.81 30.82 30.79 30.81 296,438 +0.01(+0.03%)
Aug 17, 2016 30.80 30.80 30.76 30.80 220,630 +0.01(+0.03%)
Aug 16, 2016 30.78 30.80 30.77 30.79 351,417 -0.01(-0.03%)
Aug 15, 2016 30.79 30.82 30.79 30.80 415,186 -0.02(-0.06%)
Aug 12, 2016 30.81 30.82 30.78 30.82 229,950 +0.04(+0.13%)
Aug 11, 2016 30.82 30.82 30.78 30.78 324,522 +0.00(+0.00%)
Aug 10, 2016 30.81 30.81 30.77 30.78 478,388 +0.01(+0.03%)
Aug 09, 2016 30.76 30.78 30.75 30.77 419,468 -0.01(-0.03%)
Aug 08, 2016 30.79 30.79 30.74 30.78 485,099 +0.01(+0.03%)
Aug 05, 2016 30.80 30.80 30.76 30.77 2,052,175 -0.01(-0.03%)
Aug 04, 2016 30.80 30.80 30.77 30.78 761,837 +0.01(+0.03%)
Aug 03, 2016 30.76 30.78 30.75 30.77 256,328 -0.01(-0.03%)
Aug 02, 2016 30.75 30.78 30.75 30.78 839,358 -0.01(-0.03%)
Aug 01, 2016 30.76 30.79 30.76 30.79 141,212 -0.05(-0.16%)
Jul 29, 2016 30.80 30.84 30.78 30.84 284,593 +0.05(+0.16%)
Jul 28, 2016 30.77 30.79 30.75 30.79 457,053 +0.02(+0.05%)
Jul 27, 2016 30.77 30.79 30.75 30.77 608,142 +0.01(+0.05%)
Jul 26, 2016 30.76 30.78 30.75 30.76 654,275 -0.02(-0.06%)
Jul 25, 2016 30.76 30.78 30.76 30.78 516,204 +0.01(+0.03%)
Jul 22, 2016 30.76 30.78 30.75 30.77 342,949 -0.01(-0.03%)
Jul 21, 2016 30.76 30.78 30.74 30.78 151,925 +0.04(+0.13%)
Jul 20, 2016 30.78 30.78 30.74 30.74 369,630 -0.03(-0.10%)
Jul 19, 2016 30.78 30.78 30.75 30.77 341,522 -0.01(-0.03%)
Jul 18, 2016 30.72 30.78 30.72 30.78 604,147 +0.04(+0.13%)
Jul 15, 2016 30.72 30.76 30.70 30.74 1,054,057 +0.02(+0.07%)
Jul 14, 2016 30.76 30.78 30.72 30.72 4,056,131 -0.04(-0.13%)
Jul 13, 2016 30.77 30.78 30.75 30.76 306,670 -0.02(-0.06%)
Jul 12, 2016 30.78 30.79 30.75 30.78 692,418 +0.00(+0.00%)
Jul 11, 2016 30.81 30.81 30.76 30.78 403,561 +0.01(+0.03%)
Jul 08, 2016 30.78 30.80 30.77 30.77 761,922 +0.00(+0.00%)
Jul 07, 2016 30.76 30.78 30.76 30.77 826,093 -0.03(-0.10%)
Jul 06, 2016 30.81 30.81 30.76 30.80 341,626 +0.00(+0.00%)
Jul 05, 2016 30.74 30.82 30.74 30.80 1,124,689 +0.03(+0.10%)
Jul 01, 2016 30.77 30.77 30.77 30.77 364,200 -0.01(-0.03%)
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%)
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.