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

30.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.81 25.81 25.81 0 +0.02(+0.07%)
Aug 30, 2018 25.77 25.80 25.77 25.79 5,468,721 +0.02(+0.07%)
Aug 29, 2018 25.79 25.79 25.77 25.78 655,324 +0.01(+0.03%)
Aug 28, 2018 25.77 25.80 25.77 25.77 746,840 -0.01(-0.03%)
Aug 27, 2018 25.79 25.80 25.78 25.78 485,002 -0.03(-0.10%)
Aug 24, 2018 25.79 25.80 25.78 25.80 427,334 +0.00(+0.00%)
Aug 23, 2018 25.78 25.80 25.78 25.80 495,042 +0.02(+0.07%)
Aug 22, 2018 25.79 25.80 25.78 25.79 1,539,409 +0.01(+0.03%)
Aug 21, 2018 25.80 25.80 25.78 25.78 554,659 -0.02(-0.07%)
Aug 20, 2018 25.78 25.79 25.78 25.79 457,189 +0.02(+0.08%)
Aug 17, 2018 25.79 25.79 25.77 25.77 770,140 -0.01(-0.05%)
Aug 16, 2018 25.78 25.79 25.76 25.79 741,193 +0.03(+0.10%)
Aug 15, 2018 25.78 25.78 25.76 25.76 448,923 -0.01(-0.03%)
Aug 14, 2018 25.77 25.77 25.74 25.77 1,025,919 +0.02(+0.07%)
Aug 13, 2018 25.76 25.77 25.73 25.75 562,013 +0.01(+0.03%)
Aug 10, 2018 25.73 25.76 25.73 25.74 586,075 +0.01(+0.03%)
Aug 09, 2018 25.73 25.74 25.72 25.73 432,588 +0.01(+0.03%)
Aug 08, 2018 25.74 25.74 25.71 25.73 603,007 -0.01(-0.03%)
Aug 07, 2018 25.74 25.74 25.72 25.73 427,206 +0.00(+0.00%)
Aug 06, 2018 25.73 25.74 25.73 25.73 338,839 -0.02(-0.07%)
Aug 03, 2018 25.72 25.75 25.71 25.75 467,078 +0.04(+0.17%)
Aug 02, 2018 25.72 25.73 25.70 25.71 700,554 +0.00(+0.00%)
Aug 01, 2018 25.69 25.72 25.67 25.71 533,289 +0.01(+0.04%)
Jul 31, 2018 25.69 25.70 25.68 25.70 375,792 +0.00(+0.00%)
Jul 30, 2018 25.66 25.70 25.66 25.70 466,595 +0.03(+0.13%)
Jul 27, 2018 25.67 25.69 25.66 25.66 849,351 +0.00(+0.00%)
Jul 26, 2018 25.66 25.69 25.66 25.66 492,539 -0.02(-0.07%)
Jul 25, 2018 25.66 25.69 25.66 25.68 702,544 +0.01(+0.03%)
Jul 24, 2018 25.66 25.68 25.66 25.67 641,175 +0.00(+0.00%)
Jul 23, 2018 25.67 25.68 25.66 25.67 659,588 -0.02(-0.07%)
Jul 20, 2018 25.66 25.70 25.66 25.69 2,773,418 +0.02(+0.07%)
Jul 19, 2018 25.66 25.69 25.66 25.67 587,655 +0.00(+0.00%)
Jul 18, 2018 25.66 25.67 25.66 25.67 528,675 +0.02(+0.07%)
Jul 17, 2018 25.66 25.66 25.65 25.66 424,751 -0.01(-0.03%)
Jul 16, 2018 25.67 25.67 25.65 25.66 596,606 +0.00(+0.00%)
Jul 13, 2018 25.65 25.67 25.65 25.66 591,834 +0.01(+0.03%)
Jul 12, 2018 25.66 25.66 25.64 25.66 2,442,907 +0.00(+0.00%)
Jul 11, 2018 25.66 25.66 25.63 25.66 1,180,837 +0.00(+0.00%)
Jul 10, 2018 25.66 25.66 25.64 25.66 489,603 +0.00(+0.00%)
Jul 09, 2018 25.66 25.66 25.65 25.66 423,264 +0.01(+0.03%)
Jul 06, 2018 25.64 25.66 25.64 25.65 460,329 +0.00(+0.00%)
Jul 05, 2018 25.65 25.65 25.63 25.65 1,255,020 +0.00(+0.00%)
Jul 03, 2018 25.65 25.65 25.65 0 +0.02(+0.07%)
Jul 02, 2018 25.64 25.64 25.61 25.63 1,001,286 +0.01(+0.04%)
Jun 29, 2018 25.62 25.64 25.61 25.62 1,156,931 +0.00(+0.00%)
Jun 28, 2018 25.64 25.64 25.61 25.62 382,837 +0.00(+0.00%)
Jun 27, 2018 25.62 25.64 25.61 25.62 608,614 +0.01(+0.03%)
Jun 26, 2018 25.64 25.64 25.60 25.61 1,464,786 -0.02(-0.07%)
Jun 25, 2018 25.60 25.64 25.60 25.63 607,903 +0.03(+0.10%)
Jun 22, 2018 25.60 25.62 25.60 25.60 448,905 -0.01(-0.03%)
Jun 21, 2018 25.62 25.62 25.60 25.61 453,834 +0.02(+0.07%)
Jun 20, 2018 25.60 25.63 25.60 25.60 534,343 -0.02(-0.07%)
Jun 19, 2018 25.61 25.62 25.60 25.61 461,401 +0.00(+0.00%)
Jun 18, 2018 25.60 25.62 25.60 25.61 858,179 +0.02(+0.07%)
Jun 15, 2018 25.62 25.61 25.60 396,297 -0.02(-0.07%)
Jun 14, 2018 25.61 25.61 25.59 25.61 577,243 +0.02(+0.07%)
Jun 13, 2018 25.60 25.61 25.59 25.60 545,517 -0.02(-0.07%)
Jun 12, 2018 25.59 25.62 25.59 25.61 1,014,176 +0.01(+0.03%)
Jun 11, 2018 25.60 25.62 25.60 25.60 364,277 +0.00(+0.00%)
Jun 08, 2018 25.60 25.62 25.60 25.60 1,383,823 -0.01(-0.03%)
Jun 07, 2018 25.59 25.62 25.58 25.61 1,939,392 +0.03(+0.10%)
Jun 06, 2018 25.58 25.59 659,317 -0.01(-0.03%)
Jun 05, 2018 25.60 25.62 25.60 25.60 257,422 +0.01(+0.03%)
Jun 04, 2018 25.59 25.61 25.59 25.59 382,239 -0.01(-0.03%)
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.