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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.59 25.61 25.59 25.60 255,956 +0.01(+0.03%)
Jul 28, 2017 25.58 25.60 25.58 25.59 480,129 +0.01(+0.03%)
Jul 27, 2017 25.58 25.60 25.58 25.59 294,309 +0.00(+0.00%)
Jul 26, 2017 25.58 25.59 25.57 25.59 289,250 +0.02(+0.10%)
Jul 25, 2017 25.58 25.59 25.56 25.56 364,569 -0.01(-0.03%)
Jul 24, 2017 25.59 25.59 25.57 25.57 1,883,401 -0.03(-0.13%)
Jul 21, 2017 25.59 25.60 25.58 25.60 361,793 +0.02(+0.07%)
Jul 20, 2017 25.59 25.59 25.57 25.59 418,698 +0.01(+0.03%)
Jul 19, 2017 25.59 25.59 25.56 25.58 1,321,780 -0.01(-0.03%)
Jul 18, 2017 25.58 25.59 25.57 25.59 4,169,239 +0.02(+0.10%)
Jul 17, 2017 25.58 25.59 25.56 25.56 381,057 -0.01(-0.03%)
Jul 14, 2017 25.56 25.58 25.56 25.57 194,554 +0.00(+0.00%)
Jul 13, 2017 25.56 25.59 25.55 25.57 288,388 +0.00(+0.00%)
Jul 12, 2017 25.56 25.58 25.55 25.57 704,321 +0.02(+0.07%)
Jul 11, 2017 25.52 25.55 25.52 25.55 314,270 +0.02(+0.07%)
Jul 10, 2017 25.52 25.54 25.52 25.54 225,064 +0.02(+0.07%)
Jul 07, 2017 25.51 25.52 25.51 25.52 251,515 +0.01(+0.03%)
Jul 06, 2017 25.50 25.52 25.50 25.51 170,077 +0.00(+0.00%)
Jul 05, 2017 25.51 25.51 25.49 25.51 467,930 +0.02(+0.07%)
Jul 03, 2017 25.52 25.52 25.49 25.49 329,219 -0.02(-0.07%)
Jun 30, 2017 25.52 25.53 25.50 25.51 294,785 +0.00(+0.00%)
Jun 29, 2017 25.51 25.51 25.50 25.51 489,867 -0.01(-0.03%)
Jun 28, 2017 25.51 25.53 25.50 25.52 377,055 +0.01(+0.03%)
Jun 27, 2017 25.52 25.52 25.50 25.51 559,944 +0.00(+0.00%)
Jun 26, 2017 25.51 25.53 25.51 25.51 267,329 +0.00(+0.00%)
Jun 23, 2017 25.50 25.52 25.50 25.51 577,774 +0.00(+0.00%)
Jun 22, 2017 25.50 25.52 25.50 25.51 607,021 +0.01(+0.03%)
Jun 21, 2017 25.50 25.51 25.49 25.50 347,869 +0.01(+0.03%)
Jun 20, 2017 25.49 25.50 25.49 25.50 297,398 -0.01(-0.03%)
Jun 19, 2017 25.50 25.50 25.48 25.50 771,911 +0.02(+0.07%)
Jun 16, 2017 25.50 25.51 25.48 25.49 457,486 -0.01(-0.03%)
Jun 15, 2017 25.50 25.50 25.47 25.50 285,652 -0.01(-0.03%)
Jun 14, 2017 25.50 25.53 25.50 25.50 281,579 +0.03(+0.13%)
Jun 13, 2017 25.50 25.50 25.47 25.47 314,675 -0.02(-0.07%)
Jun 12, 2017 25.48 25.50 25.47 25.49 264,859 -0.01(-0.03%)
Jun 09, 2017 25.49 25.50 25.47 25.50 333,499 +0.00(+0.00%)
Jun 08, 2017 25.50 25.50 25.49 25.50 255,232 +0.00(+0.00%)
Jun 07, 2017 25.50 25.51 25.49 25.50 194,559 -0.02(-0.07%)
Jun 06, 2017 25.50 25.52 25.50 25.51 219,336 +0.01(+0.03%)
Jun 05, 2017 25.49 25.50 25.49 25.50 137,594 +0.00(+0.00%)
Jun 02, 2017 25.49 25.50 25.49 25.50 324,864 +0.02(+0.07%)
Jun 01, 2017 25.49 25.50 25.48 25.49 281,554 -0.01(-0.05%)
May 31, 2017 25.50 25.50 25.49 25.50 251,305 +0.01(+0.03%)
May 30, 2017 25.48 25.49 25.48 25.49 324,255 +0.01(+0.03%)
May 26, 2017 25.48 25.49 25.48 25.48 141,609 +0.00(+0.00%)
May 25, 2017 25.47 25.48 25.47 25.48 223,359 +0.00(+0.00%)
May 24, 2017 25.47 25.48 25.46 25.48 799,429 +0.01(+0.03%)
May 23, 2017 25.47 25.48 25.47 25.48 258,023 -0.01(-0.03%)
May 22, 2017 25.47 25.48 25.47 25.48 355,977 +0.00(+0.00%)
May 19, 2017 25.48 25.48 25.46 25.48 298,753 +0.00(+0.00%)
May 18, 2017 25.47 25.48 25.46 25.48 323,751 +0.00(+0.00%)
May 17, 2017 25.45 25.48 25.45 25.48 296,002 +0.02(+0.07%)
May 16, 2017 25.46 25.48 25.44 25.47 229,149 +0.02(+0.10%)
May 15, 2017 25.43 25.46 25.43 25.44 411,466 +0.02(+0.07%)
May 12, 2017 25.43 25.45 25.43 25.43 1,242,664 +0.00(+0.00%)
May 11, 2017 25.40 25.43 25.39 25.43 286,986 +0.01(+0.03%)
May 10, 2017 25.41 25.43 25.41 25.42 272,706 +0.00(+0.00%)
May 09, 2017 25.41 25.42 25.40 25.42 538,854 +0.02(+0.07%)
May 08, 2017 25.40 25.43 25.40 25.40 456,697 +0.00(+0.00%)
May 05, 2017 25.42 25.43 25.40 25.40 256,419 -0.01(-0.03%)
May 04, 2017 25.42 25.43 25.41 25.41 389,487 -0.02(-0.07%)
May 03, 2017 25.42 25.43 25.42 25.43 241,232 +0.00(+0.00%)
May 02, 2017 25.43 25.45 25.43 25.43 495,748 +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.