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

30.25 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.25 27.26 27.24 27.25 1,361,453 +0.00(+0.00%)
Nov 27, 2019 27.25 27.27 27.23 27.25 712,824 +0.00(+0.00%)
Nov 26, 2019 27.27 27.27 27.25 27.25 1,130,498 +0.00(+0.00%)
Nov 25, 2019 27.24 27.26 27.24 27.25 750,357 +0.01(+0.03%)
Nov 22, 2019 27.26 27.27 27.23 27.24 729,920 -0.01(-0.03%)
Nov 21, 2019 27.26 27.26 27.24 27.25 612,611 -0.02(-0.06%)
Nov 20, 2019 27.26 27.27 27.25 27.27 989,940 +0.02(+0.06%)
Nov 19, 2019 27.25 27.25 27.24 27.25 648,011 +0.01(+0.03%)
Nov 18, 2019 27.23 27.27 27.23 27.24 868,092 +0.00(+0.00%)
Nov 15, 2019 27.24 27.24 27.22 27.24 731,165 +0.00(+0.00%)
Nov 14, 2019 27.22 27.26 27.22 27.24 1,114,446 +0.01(+0.03%)
Nov 13, 2019 27.22 27.23 27.21 27.23 811,356 +0.02(+0.07%)
Nov 12, 2019 27.21 27.21 27.19 27.21 724,049 +0.02(+0.06%)
Nov 11, 2019 27.18 27.20 27.18 27.20 469,101 -0.01(-0.03%)
Nov 08, 2019 27.20 27.21 27.19 27.20 869,292 +0.02(+0.06%)
Nov 07, 2019 27.22 27.22 27.18 27.19 655,634 -0.03(-0.10%)
Nov 06, 2019 27.20 27.23 27.20 27.21 1,697,511 +0.02(+0.06%)
Nov 05, 2019 27.22 27.22 27.19 27.20 978,937 -0.01(-0.03%)
Nov 04, 2019 27.23 27.23 27.20 27.20 1,288,134 -0.01(-0.03%)
Nov 01, 2019 27.22 27.24 27.21 27.21 2,247,388 -0.01(-0.04%)
Oct 31, 2019 27.21 27.24 27.21 27.22 1,138,793 +0.02(+0.06%)
Oct 30, 2019 27.18 27.21 27.16 27.21 768,735 +0.04(+0.13%)
Oct 29, 2019 27.20 27.20 27.17 27.17 1,148,351 -0.01(-0.03%)
Oct 28, 2019 27.19 27.20 27.18 27.18 644,593 -0.01(-0.03%)
Oct 25, 2019 27.19 27.21 27.18 27.19 644,954 -0.02(-0.06%)
Oct 24, 2019 27.21 27.21 27.20 27.21 697,217 +0.02(+0.06%)
Oct 23, 2019 27.21 27.21 27.19 27.19 879,111 +0.01(+0.03%)
Oct 22, 2019 27.19 27.21 27.17 27.18 717,033 -0.01(-0.03%)
Oct 21, 2019 27.20 27.20 27.18 27.19 446,120 -0.01(-0.03%)
Oct 18, 2019 27.20 27.21 27.18 27.20 538,634 +0.01(+0.03%)
Oct 17, 2019 27.19 27.20 27.17 27.19 1,093,853 +0.03(+0.10%)
Oct 16, 2019 27.17 27.19 27.16 27.16 2,203,089 +0.01(+0.03%)
Oct 15, 2019 27.16 27.18 27.15 27.15 2,077,957 -0.02(-0.07%)
Oct 14, 2019 27.17 27.18 27.14 27.17 511,459 +0.03(+0.10%)
Oct 11, 2019 27.20 27.20 27.14 27.14 620,898 -0.05(-0.19%)
Oct 10, 2019 27.21 27.21 27.18 27.20 639,925 +0.00(+0.00%)
Oct 09, 2019 27.21 27.23 27.20 27.20 932,861 -0.02(-0.06%)
Oct 08, 2019 27.23 27.23 27.20 27.21 945,164 +0.00(+0.00%)
Oct 07, 2019 27.23 27.23 27.20 27.21 1,017,904 -0.01(-0.03%)
Oct 04, 2019 27.23 27.24 27.21 27.22 562,235 +0.01(+0.03%)
Oct 03, 2019 27.19 27.24 27.19 27.21 964,612 +0.04(+0.16%)
Oct 02, 2019 27.16 27.20 27.16 27.17 691,509 +0.01(+0.03%)
Oct 01, 2019 27.13 27.18 27.11 27.16 1,049,184 +0.04(+0.13%)
Sep 30, 2019 27.12 27.14 27.10 27.13 3,482,038 +0.01(+0.03%)
Sep 27, 2019 27.08 27.13 27.08 27.12 962,125 +0.03(+0.10%)
Sep 26, 2019 27.12 27.12 27.09 27.09 804,816 -0.01(-0.03%)
Sep 25, 2019 27.12 27.12 27.08 27.10 1,659,203 -0.01(-0.03%)
Sep 24, 2019 27.09 27.13 27.09 27.11 1,883,864 +0.01(+0.03%)
Sep 23, 2019 27.11 27.12 27.09 27.10 1,485,471 +0.03(+0.10%)
Sep 20, 2019 27.06 27.08 27.06 27.07 3,041,043 +0.01(+0.03%)
Sep 19, 2019 27.06 27.07 27.05 27.07 3,327,606 +0.04(+0.13%)
Sep 18, 2019 27.07 27.08 27.02 27.03 835,935 -0.02(-0.07%)
Sep 17, 2019 27.01 27.05 27.01 27.05 718,969 +0.02(+0.07%)
Sep 16, 2019 27.03 27.03 27.01 27.03 617,038 +0.04(+0.16%)
Sep 13, 2019 27.01 27.02 26.99 26.99 1,513,015 -0.04(-0.15%)
Sep 12, 2019 27.07 27.07 27.02 27.03 978,554 -0.01(-0.05%)
Sep 11, 2019 27.05 27.06 27.03 27.04 699,660 +0.00(+0.00%)
Sep 10, 2019 27.07 27.08 27.04 27.04 722,866 -0.05(-0.19%)
Sep 09, 2019 27.09 27.10 27.08 27.09 737,259 -0.01(-0.03%)
Sep 06, 2019 27.11 27.13 27.09 27.10 901,281 +0.02(+0.06%)
Sep 05, 2019 27.12 27.13 27.08 27.08 23,135,214 -0.04(-0.16%)
Sep 04, 2019 27.11 27.14 27.11 27.13 2,245,718 +0.03(+0.10%)
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.