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 (%)
Feb 28, 2019 26.30 26.31 26.28 26.31 911,291 +0.01(+0.03%)
Feb 27, 2019 26.30 26.31 26.27 26.30 945,432 +0.01(+0.03%)
Feb 26, 2019 26.30 26.31 26.28 26.29 758,307 +0.00(+0.00%)
Feb 25, 2019 26.28 26.30 26.27 26.29 885,450 +0.00(+0.00%)
Feb 22, 2019 26.26 26.29 26.26 26.29 913,963 +0.03(+0.10%)
Feb 21, 2019 26.25 26.26 26.24 26.26 3,135,127 +0.00(+0.00%)
Feb 20, 2019 26.26 26.27 26.23 26.26 1,569,856 +0.02(+0.07%)
Feb 19, 2019 26.26 26.26 26.25 26.25 1,083,983 +0.00(+0.00%)
Feb 15, 2019 26.26 26.26 26.24 26.25 2,090,067 -0.02(-0.07%)
Feb 14, 2019 26.26 26.27 26.26 26.26 1,419,724 +0.02(+0.07%)
Feb 13, 2019 26.25 26.25 26.22 26.25 1,374,125 +0.01(+0.03%)
Feb 12, 2019 26.24 26.26 26.22 26.24 998,554 +0.00(+0.00%)
Feb 11, 2019 26.24 26.25 26.22 26.24 505,417 +0.00(+0.00%)
Feb 08, 2019 26.24 26.25 26.22 26.24 1,533,409 +0.01(+0.03%)
Feb 07, 2019 26.23 26.24 26.21 26.23 1,597,655 +0.00(+0.00%)
Feb 06, 2019 26.20 26.24 26.20 26.23 1,288,799 +0.03(+0.13%)
Feb 05, 2019 26.22 26.23 26.19 26.19 671,004 -0.03(-0.13%)
Feb 04, 2019 26.21 26.23 26.19 26.23 933,481 +0.01(+0.03%)
Feb 01, 2019 26.23 26.24 26.19 26.22 5,696,777 -0.02(-0.06%)
Jan 31, 2019 26.18 26.24 26.18 26.24 961,282 +0.05(+0.20%)
Jan 30, 2019 26.15 26.20 26.14 26.18 3,947,908 +0.03(+0.10%)
Jan 29, 2019 26.13 26.17 26.13 26.16 2,712,371 +0.03(+0.10%)
Jan 28, 2019 26.12 26.14 26.12 26.13 1,124,818 +0.01(+0.03%)
Jan 25, 2019 26.13 26.14 26.12 26.12 819,002 -0.01(-0.03%)
Jan 24, 2019 26.12 26.13 26.12 26.13 803,753 +0.02(+0.07%)
Jan 23, 2019 26.09 26.12 26.08 26.12 774,647 +0.01(+0.03%)
Jan 22, 2019 26.06 26.11 26.06 26.11 1,249,089 +0.03(+0.13%)
Jan 18, 2019 26.07 26.09 26.06 26.07 1,963,356 +0.03(+0.10%)
Jan 17, 2019 26.06 26.08 26.05 26.05 2,049,190 -0.01(-0.03%)
Jan 16, 2019 26.04 26.06 26.03 26.06 924,662 +0.02(+0.07%)
Jan 15, 2019 26.04 26.06 26.04 26.04 3,262,567 +0.00(+0.00%)
Jan 14, 2019 26.03 26.06 26.03 26.04 2,533,182 +0.01(+0.03%)
Jan 11, 2019 26.04 26.06 26.02 26.03 837,779 +0.01(+0.03%)
Jan 10, 2019 26.03 26.05 26.02 26.02 1,327,260 +0.00(+0.00%)
Jan 09, 2019 25.99 26.02 25.99 26.02 1,144,669 +0.02(+0.07%)
Jan 08, 2019 26.00 26.00 25.97 26.00 879,279 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 25.99 26.00 1,019,800 +0.02(+0.07%)
Jan 04, 2019 26.03 26.03 25.99 25.99 1,121,173 -0.04(-0.17%)
Jan 03, 2019 25.99 26.04 25.99 26.03 667,110 +0.03(+0.10%)
Jan 02, 2019 26.01 26.01 25.98 26.00 1,278,493 +0.00(+0.00%)
Dec 31, 2018 25.96 26.02 25.96 26.00 3,011,508 +0.03(+0.13%)
Dec 28, 2018 25.96 25.98 25.95 25.97 1,805,490 +0.02(+0.07%)
Dec 27, 2018 25.93 25.95 25.91 25.95 1,967,845 +0.03(+0.10%)
Dec 26, 2018 25.93 25.94 25.92 25.93 1,394,455 +0.02(+0.07%)
Dec 24, 2018 25.93 25.94 25.91 25.91 1,119,782 +0.00(+0.00%)
Dec 21, 2018 25.92 25.93 25.90 25.91 2,061,530 -0.01(-0.03%)
Dec 20, 2018 25.90 25.93 25.88 25.92 2,698,247 +0.01(+0.03%)
Dec 19, 2018 25.93 25.94 25.91 25.91 1,314,439 -0.03(-0.12%)
Dec 18, 2018 25.89 25.94 25.89 25.94 1,732,785 +0.05(+0.20%)
Dec 17, 2018 25.89 25.90 25.86 25.89 1,661,916 +0.00(+0.00%)
Dec 14, 2018 25.86 25.90 25.85 25.89 1,287,531 +0.02(+0.07%)
Dec 13, 2018 25.85 25.87 25.84 25.87 2,340,395 +0.03(+0.10%)
Dec 12, 2018 25.84 25.86 25.83 25.84 1,827,533 +0.00(+0.00%)
Dec 11, 2018 25.84 25.86 25.83 25.84 2,006,519 +0.00(+0.00%)
Dec 10, 2018 25.83 25.84 25.82 25.84 1,033,046 +0.01(+0.03%)
Dec 07, 2018 25.84 25.84 25.82 25.84 2,028,143 -0.02(-0.07%)
Dec 06, 2018 25.82 25.85 25.80 25.85 1,005,750 +0.04(+0.17%)
Dec 04, 2018 25.84 25.84 25.80 25.81 1,533,279 -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.