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

31.16 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.69 30.71 30.69 30.70 213,457 +0.01(+0.03%)
Jul 28, 2017 30.67 30.70 30.67 30.69 400,409 +0.01(+0.03%)
Jul 27, 2017 30.67 30.70 30.67 30.68 245,442 +0.00(+0.00%)
Jul 26, 2017 30.67 30.69 30.66 30.68 241,223 +0.03(+0.10%)
Jul 25, 2017 30.67 30.68 30.65 30.65 304,036 -0.01(-0.03%)
Jul 24, 2017 30.69 30.69 30.66 30.66 1,570,681 -0.04(-0.13%)
Jul 21, 2017 30.68 30.70 30.67 30.70 301,721 +0.02(+0.07%)
Jul 20, 2017 30.68 30.68 30.66 30.68 349,178 +0.01(+0.03%)
Jul 19, 2017 30.68 30.68 30.65 30.67 1,102,312 -0.01(-0.03%)
Jul 18, 2017 30.67 30.68 30.66 30.68 3,476,978 +0.03(+0.10%)
Jul 17, 2017 30.67 30.68 30.65 30.65 317,787 -0.01(-0.03%)
Jul 14, 2017 30.65 30.67 30.65 30.66 162,251 +0.00(+0.00%)
Jul 13, 2017 30.65 30.68 30.64 30.66 240,504 +0.00(+0.00%)
Jul 12, 2017 30.65 30.67 30.64 30.66 587,376 +0.02(+0.07%)
Jul 11, 2017 30.60 30.64 30.60 30.64 262,089 +0.02(+0.07%)
Jul 10, 2017 30.60 30.62 30.60 30.62 187,695 +0.02(+0.07%)
Jul 07, 2017 30.59 30.60 30.58 30.60 209,754 +0.01(+0.03%)
Jul 06, 2017 30.58 30.60 30.58 30.59 141,838 +0.00(+0.00%)
Jul 05, 2017 30.59 30.59 30.56 30.59 390,235 +0.02(+0.07%)
Jul 03, 2017 30.60 30.60 30.56 30.57 274,556 -0.07(-0.23%)
Jun 30, 2017 30.65 30.66 30.63 30.64 245,462 +0.00(+0.00%)
Jun 29, 2017 30.64 30.64 30.62 30.64 407,903 -0.01(-0.03%)
Jun 28, 2017 30.64 30.66 30.62 30.65 313,967 +0.01(+0.03%)
Jun 27, 2017 30.65 30.65 30.62 30.64 466,255 +0.00(+0.00%)
Jun 26, 2017 30.64 30.66 30.64 30.64 222,600 +0.00(+0.00%)
Jun 23, 2017 30.62 30.65 30.62 30.64 481,102 +0.00(+0.00%)
Jun 22, 2017 30.62 30.65 30.62 30.64 505,455 +0.01(+0.03%)
Jun 21, 2017 30.63 30.64 30.61 30.63 289,664 +0.01(+0.03%)
Jun 20, 2017 30.61 30.63 30.61 30.62 247,638 -0.01(-0.03%)
Jun 19, 2017 30.63 30.63 30.60 30.63 642,756 +0.02(+0.07%)
Jun 16, 2017 30.62 30.64 30.60 30.61 380,940 -0.01(-0.03%)
Jun 15, 2017 30.62 30.62 30.59 30.62 237,857 -0.01(-0.03%)
Jun 14, 2017 30.62 30.66 30.62 30.63 234,466 +0.04(+0.13%)
Jun 13, 2017 30.62 30.62 30.59 30.59 262,024 -0.02(-0.07%)
Jun 12, 2017 30.60 30.62 30.59 30.61 220,543 -0.01(-0.03%)
Jun 09, 2017 30.61 30.62 30.59 30.62 277,699 +0.00(+0.00%)
Jun 08, 2017 30.62 30.63 30.61 30.62 212,527 +0.00(+0.00%)
Jun 07, 2017 30.63 30.64 30.61 30.62 162,006 -0.02(-0.07%)
Jun 06, 2017 30.63 30.65 30.62 30.64 182,637 +0.01(+0.03%)
Jun 05, 2017 30.61 30.63 30.61 30.63 114,572 +0.00(+0.00%)
Jun 02, 2017 30.61 30.63 30.61 30.63 270,508 +0.02(+0.07%)
Jun 01, 2017 30.61 30.62 30.60 30.61 234,445 -0.06(-0.20%)
May 31, 2017 30.67 30.67 30.66 30.67 208,943 +0.01(+0.03%)
May 30, 2017 30.65 30.66 30.64 30.66 269,596 +0.01(+0.03%)
May 26, 2017 30.65 30.66 30.64 30.65 117,739 +0.00(+0.00%)
May 25, 2017 30.63 30.65 30.63 30.65 185,708 +0.00(+0.00%)
May 24, 2017 30.63 30.65 30.62 30.65 664,671 +0.01(+0.03%)
May 23, 2017 30.63 30.65 30.63 30.64 214,529 -0.01(-0.03%)
May 22, 2017 30.63 30.65 30.63 30.65 295,971 +0.00(+0.00%)
May 19, 2017 30.65 30.65 30.62 30.65 248,393 +0.00(+0.00%)
May 18, 2017 30.63 30.65 30.62 30.65 269,177 +0.00(+0.00%)
May 17, 2017 30.61 30.65 30.61 30.65 246,106 +0.02(+0.07%)
May 16, 2017 30.62 30.64 30.60 30.63 190,522 +0.03(+0.10%)
May 15, 2017 30.58 30.62 30.58 30.60 342,106 +0.02(+0.07%)
May 12, 2017 30.58 30.61 30.58 30.58 1,033,191 +0.00(+0.00%)
May 11, 2017 30.55 30.58 30.54 30.58 238,610 +0.01(+0.03%)
May 10, 2017 30.56 30.58 30.56 30.57 226,737 +0.00(+0.00%)
May 09, 2017 30.56 30.57 30.55 30.57 448,021 +0.02(+0.07%)
May 08, 2017 30.55 30.58 30.55 30.55 379,713 +0.00(+0.00%)
May 05, 2017 30.57 30.58 30.55 30.55 213,195 -0.01(-0.03%)
May 04, 2017 30.57 30.58 30.56 30.56 323,832 -0.02(-0.07%)
May 03, 2017 30.57 30.59 30.57 30.58 200,568 +0.00(+0.00%)
May 02, 2017 30.59 30.61 30.58 30.58 412,181 +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.