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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.06 26.06 26.01 26.01 869,781 -0.01(-0.03%)
Feb 27, 2018 26.07 26.08 26.02 26.02 828,670 -0.04(-0.17%)
Feb 26, 2018 26.08 26.08 26.06 26.07 421,439 +0.02(+0.07%)
Feb 23, 2018 26.06 26.06 26.02 26.05 355,604 +0.02(+0.07%)
Feb 22, 2018 26.02 26.05 26.02 26.03 1,306,792 +0.00(+0.00%)
Feb 21, 2018 26.06 26.06 26.02 26.03 2,203,360 +0.01(+0.03%)
Feb 20, 2018 26.01 26.04 26.01 26.02 606,325 -0.03(-0.10%)
Feb 16, 2018 26.05 26.05 26.05 0 +0.00(+0.00%)
Feb 15, 2018 26.07 26.07 26.03 26.05 541,311 +0.00(+0.00%)
Feb 14, 2018 26.04 26.05 26.02 26.05 608,627 -0.02(-0.07%)
Feb 13, 2018 26.08 26.08 26.07 26.07 630,019 -0.02(-0.07%)
Feb 12, 2018 26.08 26.09 26.08 26.08 1,296,039 -0.01(-0.03%)
Feb 09, 2018 26.10 26.11 26.08 26.09 715,244 -0.01(-0.03%)
Feb 08, 2018 26.10 26.12 26.08 26.10 691,842 -0.01(-0.03%)
Feb 07, 2018 26.13 26.15 26.10 26.11 7,631,186 -0.03(-0.13%)
Feb 06, 2018 26.15 26.16 26.13 26.14 1,577,226 +0.00(+0.00%)
Feb 05, 2018 26.09 26.15 26.09 26.14 560,554 +0.04(+0.16%)
Feb 02, 2018 26.09 26.12 26.09 26.10 801,052 -0.01(-0.03%)
Feb 01, 2018 26.09 26.11 26.08 26.11 766,797 +0.00(+0.01%)
Jan 31, 2018 26.10 26.12 26.09 26.11 3,116,843 +0.01(+0.03%)
Jan 30, 2018 26.13 26.13 26.10 26.10 757,972 -0.02(-0.07%)
Jan 29, 2018 26.12 26.12 26.11 26.12 599,198 +0.01(+0.03%)
Jan 26, 2018 26.12 26.13 26.11 26.11 905,338 -0.03(-0.10%)
Jan 25, 2018 26.12 26.18 26.12 26.13 2,007,449 +0.00(+0.00%)
Jan 24, 2018 26.13 26.13 26.12 26.13 676,014 +0.00(+0.00%)
Jan 23, 2018 26.12 26.13 26.12 26.13 760,528 +0.03(+0.10%)
Jan 22, 2018 26.12 26.13 26.11 26.11 747,454 -0.01(-0.03%)
Jan 19, 2018 26.12 26.14 26.11 26.12 1,522,216 -0.01(-0.03%)
Jan 18, 2018 26.12 26.13 26.11 26.12 2,227,699 +0.01(+0.03%)
Jan 17, 2018 26.14 26.15 26.12 26.12 8,332,449 -0.03(-0.10%)
Jan 16, 2018 26.14 26.17 26.13 26.14 1,374,127 -0.02(-0.07%)
Jan 12, 2018 26.16 26.16 26.16 0 -0.02(-0.07%)
Jan 11, 2018 26.18 26.18 26.17 26.18 952,227 +0.00(+0.00%)
Jan 10, 2018 26.18 26.18 2,918,120 +0.03(+0.10%)
Jan 09, 2018 26.17 26.18 26.15 26.15 2,395,225 +0.00(+0.00%)
Jan 08, 2018 26.13 26.18 26.13 26.15 950,323 +0.02(+0.07%)
Jan 05, 2018 26.15 26.16 26.13 26.13 1,254,622 -0.02(-0.07%)
Jan 04, 2018 26.15 26.17 26.13 26.15 643,959 -0.02(-0.07%)
Jan 03, 2018 26.18 26.18 26.15 26.17 736,696 +0.00(+0.00%)
Jan 02, 2018 26.20 26.20 26.12 26.17 1,206,679 +0.00(+0.00%)
Dec 29, 2017 26.17 26.17 26.17 0 +0.01(+0.03%)
Dec 28, 2017 26.18 26.18 26.15 26.16 2,085,588 -0.02(-0.07%)
Dec 27, 2017 26.17 26.18 26.15 26.18 1,944,664 +0.04(+0.16%)
Dec 26, 2017 26.14 26.16 26.12 26.13 819,326 -0.02(-0.07%)
Dec 22, 2017 26.12 26.16 26.12 26.15 1,452,614 +0.03(+0.10%)
Dec 21, 2017 26.14 26.16 26.12 26.12 1,959,412 -0.03(-0.10%)
Dec 20, 2017 26.13 26.17 26.12 26.15 899,140 -0.01(-0.03%)
Dec 19, 2017 26.16 26.16 26.13 26.16 2,144,771 +0.01(+0.03%)
Dec 18, 2017 26.15 26.18 26.15 26.15 1,206,872 -0.02(-0.07%)
Dec 15, 2017 26.16 26.18 26.14 26.17 1,652,933 +0.01(+0.03%)
Dec 14, 2017 26.16 26.17 26.13 26.16 990,313 +0.00(+0.00%)
Dec 13, 2017 26.16 26.17 26.13 26.16 1,939,319 +0.02(+0.07%)
Dec 12, 2017 26.15 26.16 26.13 26.14 717,131 -0.02(-0.07%)
Dec 11, 2017 26.16 26.17 26.14 26.16 412,071 +0.00(+0.00%)
Dec 08, 2017 26.16 26.17 26.14 26.16 1,243,112 +0.02(+0.07%)
Dec 07, 2017 26.14 26.16 26.13 26.14 1,018,457 +0.02(+0.07%)
Dec 06, 2017 26.13 26.17 26.13 26.13 915,386 -0.02(-0.07%)
Dec 05, 2017 26.12 26.15 26.12 26.14 574,833 +0.01(+0.03%)
Dec 04, 2017 26.16 26.16 26.13 26.13 525,560 -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.