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

29.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.28 27.29 27.28 27.29 379,112 +0.02(+0.07%)
Apr 27, 2018 27.27 27.29 27.27 27.28 405,241 -0.01(-0.03%)
Apr 26, 2018 27.27 27.29 27.27 27.29 1,093,898 +0.02(+0.07%)
Apr 25, 2018 27.26 27.29 27.26 27.27 1,775,987 +0.00(+0.00%)
Apr 24, 2018 27.27 27.29 27.26 27.27 436,268 +0.01(+0.03%)
Apr 23, 2018 27.27 27.29 27.26 27.26 304,691 -0.02(-0.07%)
Apr 20, 2018 27.30 27.30 27.27 27.28 589,393 +0.00(+0.00%)
Apr 19, 2018 27.28 27.29 27.27 27.28 491,542 +0.00(+0.00%)
Apr 18, 2018 27.31 27.31 27.28 27.28 390,065 -0.03(-0.10%)
Apr 17, 2018 27.30 27.31 27.28 27.30 2,174,309 +0.01(+0.03%)
Apr 16, 2018 27.29 27.30 27.28 27.29 427,284 +0.01(+0.03%)
Apr 13, 2018 27.29 27.31 27.29 27.29 260,228 -0.02(-0.07%)
Apr 12, 2018 27.32 27.32 27.29 27.30 501,104 -0.01(-0.03%)
Apr 11, 2018 27.31 27.33 27.31 27.31 730,331 -0.01(-0.03%)
Apr 10, 2018 27.31 27.34 27.30 27.32 1,109,777 +0.01(+0.03%)
Apr 09, 2018 27.31 27.32 27.30 27.31 343,590 +0.01(+0.03%)
Apr 06, 2018 27.29 27.31 27.29 27.30 384,017 +0.00(+0.00%)
Apr 05, 2018 27.27 27.30 27.27 27.30 8,182,893 +0.01(+0.03%)
Apr 04, 2018 27.28 27.29 27.27 27.29 3,981,082 +0.02(+0.07%)
Apr 03, 2018 27.27 27.29 27.26 27.28 1,132,961 +0.01(+0.03%)
Apr 02, 2018 27.25 27.29 27.25 27.27 1,987,813 -0.01(-0.04%)
Mar 29, 2018 27.28 27.28 27.28 0 +0.03(+0.10%)
Mar 28, 2018 27.26 27.27 27.23 27.25 2,389,246 +0.01(+0.03%)
Mar 27, 2018 27.21 27.26 27.21 27.24 498,901 +0.02(+0.07%)
Mar 26, 2018 27.24 27.25 27.22 27.22 533,137 +0.00(+0.00%)
Mar 23, 2018 27.21 27.24 27.21 27.22 873,951 +0.01(+0.03%)
Mar 22, 2018 27.21 27.26 27.21 27.21 488,583 -0.02(-0.07%)
Mar 21, 2018 27.20 27.23 27.20 27.23 355,304 +0.03(+0.10%)
Mar 20, 2018 27.22 27.23 27.21 27.21 492,628 -0.02(-0.07%)
Mar 19, 2018 27.23 27.26 27.22 27.22 568,050 -0.04(-0.13%)
Mar 16, 2018 27.25 27.26 27.23 27.26 703,521 +0.01(+0.03%)
Mar 15, 2018 27.28 27.28 27.24 27.25 441,597 -0.03(-0.10%)
Mar 14, 2018 27.25 27.28 27.23 27.28 803,855 +0.01(+0.03%)
Mar 13, 2018 27.24 27.27 27.24 27.27 423,633 +0.02(+0.07%)
Mar 12, 2018 27.27 27.27 27.24 27.25 492,739 +0.00(+0.00%)
Mar 09, 2018 27.26 27.27 27.25 27.25 456,769 -0.01(-0.03%)
Mar 08, 2018 27.25 27.27 27.25 27.26 409,922 +0.00(+0.00%)
Mar 07, 2018 27.25 27.26 426,791 -0.00(-0.02%)
Mar 06, 2018 27.27 27.27 27.26 27.26 408,614 +0.01(+0.05%)
Mar 05, 2018 27.27 27.28 27.25 27.25 324,405 +0.01(+0.03%)
Mar 02, 2018 27.25 27.27 27.24 27.24 570,543 -0.03(-0.10%)
Mar 01, 2018 27.27 27.27 27.24 27.27 584,620 +0.03(+0.13%)
Feb 28, 2018 27.28 27.28 27.23 27.23 830,840 -0.01(-0.03%)
Feb 27, 2018 27.29 27.31 27.24 27.24 791,570 -0.05(-0.17%)
Feb 26, 2018 27.30 27.30 27.28 27.29 402,571 +0.02(+0.07%)
Feb 23, 2018 27.28 27.28 27.24 27.27 339,683 +0.02(+0.07%)
Feb 22, 2018 27.24 27.27 27.24 27.25 1,248,285 +0.00(+0.00%)
Feb 21, 2018 27.28 27.28 27.24 27.25 2,104,713 +0.01(+0.03%)
Feb 20, 2018 27.23 27.26 27.23 27.24 579,179 -0.03(-0.10%)
Feb 16, 2018 27.27 27.27 27.27 0 +0.00(+0.00%)
Feb 15, 2018 27.29 27.29 27.25 27.27 517,076 +0.00(+0.00%)
Feb 14, 2018 27.26 27.27 27.24 27.27 581,378 -0.02(-0.07%)
Feb 13, 2018 27.30 27.31 27.29 27.29 601,813 -0.02(-0.07%)
Feb 12, 2018 27.30 27.32 27.30 27.31 1,238,014 -0.01(-0.03%)
Feb 09, 2018 27.32 27.33 27.30 27.32 683,221 -0.01(-0.03%)
Feb 08, 2018 27.32 27.34 27.31 27.32 660,867 -0.01(-0.03%)
Feb 07, 2018 27.35 27.38 27.32 27.33 7,289,528 -0.04(-0.13%)
Feb 06, 2018 27.38 27.39 27.35 27.37 1,506,611 +0.00(+0.00%)
Feb 05, 2018 27.32 27.38 27.32 27.37 535,457 +0.04(+0.16%)
Feb 02, 2018 27.32 27.34 27.32 27.32 765,188 -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.