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

29.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.13 30.15 30.11 30.14 1,706,444 +0.03(+0.10%)
Jul 30, 2020 30.12 30.14 30.10 30.11 666,097 +0.00(+0.00%)
Jul 29, 2020 30.10 30.14 30.08 30.11 1,683,355 +0.02(+0.06%)
Jul 28, 2020 30.10 30.11 30.09 30.09 535,667 +0.01(+0.03%)
Jul 27, 2020 30.10 30.10 30.07 30.08 634,137 +0.00(+0.00%)
Jul 24, 2020 30.09 30.10 30.08 30.08 824,232 -0.01(-0.03%)
Jul 23, 2020 30.11 30.11 30.08 30.09 819,311 -0.02(-0.06%)
Jul 22, 2020 30.11 30.11 30.09 30.11 859,470 +0.02(+0.06%)
Jul 21, 2020 30.09 30.11 30.08 30.09 1,055,928 +0.02(+0.06%)
Jul 20, 2020 30.05 30.09 30.05 30.07 810,886 +0.00(+0.00%)
Jul 17, 2020 30.07 30.08 30.04 30.07 725,061 +0.01(+0.03%)
Jul 16, 2020 30.08 30.08 30.05 30.06 765,005 +0.01(+0.03%)
Jul 15, 2020 30.07 30.08 30.03 30.05 824,042 +0.00(+0.00%)
Jul 14, 2020 30.05 30.05 30.03 30.05 870,066 +0.04(+0.13%)
Jul 13, 2020 30.04 30.05 30.02 30.02 1,345,956 +0.00(+0.00%)
Jul 10, 2020 30.05 30.07 30.02 30.02 1,131,650 -0.02(-0.06%)
Jul 09, 2020 30.02 30.04 30.02 30.03 601,007 +0.01(+0.03%)
Jul 08, 2020 30.02 30.05 30.02 30.02 1,402,610 -0.01(-0.03%)
Jul 07, 2020 30.06 30.06 30.02 30.03 816,018 +0.00(+0.00%)
Jul 06, 2020 30.08 30.08 30.03 30.03 773,859 -0.02(-0.06%)
Jul 02, 2020 30.05 30.06 30.04 30.05 548,097 +0.04(+0.13%)
Jul 01, 2020 30.05 30.05 30.02 30.02 912,155 +0.01(+0.03%)
Jun 30, 2020 30.01 30.04 29.99 30.01 1,976,704 +0.02(+0.06%)
Jun 29, 2020 30.01 30.01 29.99 29.99 1,178,817 -0.01(-0.03%)
Jun 26, 2020 30.00 30.01 29.97 30.00 1,335,164 +0.01(+0.03%)
Jun 25, 2020 30.01 30.01 29.96 29.99 1,369,751 +0.00(+0.00%)
Jun 24, 2020 30.01 30.01 29.96 29.99 1,779,947 +0.00(+0.00%)
Jun 23, 2020 30.00 30.01 29.97 29.99 1,155,612 -0.01(-0.03%)
Jun 22, 2020 29.95 30.00 29.95 30.00 1,061,522 +0.02(+0.06%)
Jun 19, 2020 30.01 30.01 29.97 29.98 1,094,724 +0.00(+0.00%)
Jun 18, 2020 29.95 29.99 29.95 29.98 1,228,298 -0.01(-0.03%)
Jun 17, 2020 30.04 30.04 29.95 29.99 1,466,200 -0.02(-0.06%)
Jun 16, 2020 30.01 30.06 29.97 30.01 3,603,081 +0.02(+0.06%)
Jun 15, 2020 29.87 30.02 29.84 29.99 3,595,026 +0.12(+0.42%)
Jun 12, 2020 29.84 29.90 29.83 29.86 3,977,396 +0.02(+0.06%)
Jun 11, 2020 29.95 29.97 29.84 29.84 1,389,357 -0.11(-0.35%)
Jun 10, 2020 29.91 29.97 29.90 29.95 1,464,462 +0.05(+0.16%)
Jun 09, 2020 29.94 29.94 29.90 29.90 2,567,508 +0.00(+0.00%)
Jun 08, 2020 29.94 29.95 29.90 29.90 1,692,208 +0.00(+0.00%)
Jun 05, 2020 29.93 29.94 29.90 29.90 3,048,327 +0.03(+0.10%)
Jun 04, 2020 29.92 29.93 29.82 29.87 2,167,176 +0.00(+0.00%)
Jun 03, 2020 29.89 29.93 29.87 29.87 1,677,730 +0.00(+0.00%)
Jun 02, 2020 29.91 29.91 29.87 29.87 1,867,099 +0.00(+0.00%)
Jun 01, 2020 29.86 29.88 29.82 29.87 1,995,663 +0.05(+0.17%)
May 29, 2020 29.81 29.83 29.80 29.82 2,057,002 +0.03(+0.10%)
May 28, 2020 29.81 29.81 29.77 29.79 1,916,314 +0.00(+0.00%)
May 27, 2020 29.78 29.79 29.73 29.79 1,666,284 +0.04(+0.13%)
May 26, 2020 29.78 29.79 29.73 29.75 1,771,906 +0.01(+0.03%)
May 22, 2020 29.77 29.77 29.73 29.74 1,703,880 +0.00(+0.00%)
May 21, 2020 29.75 29.76 29.71 29.74 2,727,276 +0.02(+0.06%)
May 20, 2020 29.72 29.74 29.69 29.72 1,882,498 +0.03(+0.10%)
May 19, 2020 29.63 29.70 29.63 29.70 1,596,999 +0.04(+0.13%)
May 18, 2020 29.63 29.67 29.62 29.66 1,581,064 +0.06(+0.19%)
May 15, 2020 29.58 29.64 29.58 29.60 1,888,759 +0.00(+0.00%)
May 14, 2020 29.60 29.61 29.55 29.60 1,816,932 +0.02(+0.06%)
May 13, 2020 29.58 29.60 29.56 29.58 3,005,319 +0.03(+0.10%)
May 12, 2020 29.57 29.60 29.52 29.55 3,184,443 +0.04(+0.13%)
May 11, 2020 29.55 29.57 29.50 29.51 1,243,669 -0.03(-0.10%)
May 08, 2020 29.56 29.56 29.49 29.54 816,313 +0.02(+0.06%)
May 07, 2020 29.56 29.56 29.49 29.52 975,534 +0.00(+0.00%)
May 06, 2020 29.51 29.56 29.51 29.52 1,288,898 -0.03(-0.10%)
May 05, 2020 29.54 29.55 29.49 29.55 1,436,976 +0.04(+0.13%)
May 04, 2020 29.51 29.54 29.49 29.51 1,199,668 +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.