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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.16 26.17 26.15 26.16 1,133,293 +0.00(+0.00%)
Jun 28, 2018 26.17 26.17 26.15 26.16 375,015 +0.00(+0.00%)
Jun 27, 2018 26.16 26.17 26.15 26.16 596,179 +0.01(+0.03%)
Jun 26, 2018 26.17 26.17 26.14 26.15 1,434,858 -0.02(-0.07%)
Jun 25, 2018 26.14 26.17 26.14 26.16 595,483 +0.03(+0.10%)
Jun 22, 2018 26.13 26.16 26.13 26.14 439,734 -0.01(-0.03%)
Jun 21, 2018 26.16 26.16 26.13 26.15 444,562 +0.02(+0.07%)
Jun 20, 2018 26.14 26.16 26.13 26.13 523,426 -0.02(-0.07%)
Jun 19, 2018 26.15 26.16 26.14 26.15 451,974 +0.00(+0.00%)
Jun 18, 2018 26.13 26.16 26.13 26.15 840,646 +0.02(+0.07%)
Jun 15, 2018 26.16 26.15 26.13 388,200 -0.02(-0.07%)
Jun 14, 2018 26.15 26.15 26.12 26.15 565,449 +0.02(+0.07%)
Jun 13, 2018 26.13 26.15 26.12 26.13 534,371 -0.02(-0.07%)
Jun 12, 2018 26.12 26.16 26.12 26.15 993,455 +0.01(+0.03%)
Jun 11, 2018 26.13 26.16 26.13 26.14 356,835 +0.00(+0.00%)
Jun 08, 2018 26.13 26.16 26.13 26.14 1,355,550 -0.01(-0.03%)
Jun 07, 2018 26.12 26.16 26.11 26.15 1,899,767 +0.03(+0.10%)
Jun 06, 2018 26.11 26.12 645,846 -0.01(-0.03%)
Jun 05, 2018 26.14 26.16 26.13 26.13 252,163 +0.01(+0.03%)
Jun 04, 2018 26.12 26.15 26.12 26.12 374,430 -0.01(-0.03%)
Jun 01, 2018 26.14 26.16 26.13 26.13 337,954 -0.03(-0.12%)
May 31, 2018 26.18 26.20 26.15 26.16 482,953 -0.02(-0.07%)
May 30, 2018 26.19 26.21 26.17 26.18 843,501 -0.03(-0.10%)
May 29, 2018 26.14 26.22 26.14 26.20 534,555 +0.04(+0.17%)
May 25, 2018 26.16 26.16 26.16 0 +0.03(+0.10%)
May 24, 2018 26.11 26.15 26.11 26.13 433,471 +0.01(+0.03%)
May 23, 2018 26.09 26.13 26.08 26.13 759,670 +0.03(+0.13%)
May 22, 2018 26.08 26.10 26.07 26.09 659,391 +0.01(+0.03%)
May 21, 2018 26.08 26.10 26.08 26.08 258,117 -0.01(-0.03%)
May 18, 2018 26.09 26.10 26.08 26.09 347,305 +0.01(+0.05%)
May 17, 2018 26.06 26.09 26.06 26.08 347,560 +0.00(+0.02%)
May 16, 2018 26.06 26.09 26.06 26.07 590,656 +0.00(+0.00%)
May 15, 2018 26.07 26.08 26.06 26.07 536,612 -0.01(-0.03%)
May 14, 2018 26.07 26.09 26.07 26.08 429,915 +0.00(+0.00%)
May 11, 2018 26.09 26.09 26.07 26.08 343,499 -0.01(-0.03%)
May 10, 2018 26.08 26.09 26.07 26.09 533,527 +0.01(+0.03%)
May 09, 2018 26.07 26.09 26.07 26.08 346,586 +0.00(+0.00%)
May 08, 2018 26.07 26.09 26.07 26.08 582,658 +0.01(+0.03%)
May 07, 2018 26.09 26.10 26.07 26.07 1,047,013 +0.00(+0.00%)
May 04, 2018 26.07 26.09 26.07 26.07 294,819 -0.02(-0.07%)
May 03, 2018 26.07 26.10 26.07 26.09 635,929 +0.01(+0.03%)
May 02, 2018 26.07 26.08 26.05 26.08 440,150 +0.03(+0.13%)
May 01, 2018 26.08 26.08 26.05 26.05 508,184 -0.02(-0.09%)
Apr 30, 2018 26.06 26.07 26.06 26.07 396,881 +0.02(+0.07%)
Apr 27, 2018 26.05 26.07 26.05 26.06 424,234 -0.01(-0.03%)
Apr 26, 2018 26.05 26.07 26.05 26.06 1,145,169 +0.02(+0.07%)
Apr 25, 2018 26.04 26.07 26.04 26.05 1,859,227 +0.00(+0.00%)
Apr 24, 2018 26.05 26.06 26.04 26.05 456,716 +0.01(+0.03%)
Apr 23, 2018 26.05 26.06 26.04 26.04 318,972 -0.02(-0.07%)
Apr 20, 2018 26.08 26.08 26.05 26.06 617,017 +0.00(+0.00%)
Apr 19, 2018 26.06 26.06 26.05 26.06 514,581 +0.00(+0.00%)
Apr 18, 2018 26.09 26.09 26.06 26.06 408,348 -0.03(-0.10%)
Apr 17, 2018 26.08 26.09 26.06 26.08 2,276,218 +0.01(+0.03%)
Apr 16, 2018 26.06 26.08 26.06 26.07 447,310 +0.01(+0.03%)
Apr 13, 2018 26.06 26.09 26.06 26.06 272,425 -0.02(-0.07%)
Apr 12, 2018 26.10 26.10 26.07 26.08 524,590 -0.01(-0.03%)
Apr 11, 2018 26.09 26.11 26.09 26.09 764,561 -0.01(-0.03%)
Apr 10, 2018 26.09 26.12 26.08 26.10 1,161,792 +0.01(+0.03%)
Apr 09, 2018 26.09 26.10 26.08 26.09 359,694 +0.01(+0.03%)
Apr 06, 2018 26.07 26.09 26.06 26.08 402,016 +0.00(+0.00%)
Apr 05, 2018 26.05 26.08 26.05 26.08 8,566,424 +0.01(+0.03%)
Apr 04, 2018 26.06 26.07 26.05 26.07 4,167,675 +0.02(+0.07%)
Apr 03, 2018 26.05 26.07 26.04 26.06 1,186,063 +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.