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

29.69 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.20 30.22 30.20 30.20 1,132,406 -0.01(-0.03%)
Oct 29, 2020 30.22 30.22 30.20 30.20 1,330,118 -0.01(-0.03%)
Oct 28, 2020 30.20 30.23 30.20 30.21 789,936 +0.00(+0.00%)
Oct 27, 2020 30.22 30.23 30.21 30.21 1,544,180 -0.01(-0.03%)
Oct 26, 2020 30.23 30.23 30.20 30.22 1,152,787 +0.00(+0.00%)
Oct 23, 2020 30.22 30.23 30.21 30.22 885,098 +0.02(+0.06%)
Oct 22, 2020 30.22 30.22 30.20 30.20 938,189 -0.02(-0.06%)
Oct 21, 2020 30.21 30.22 30.20 30.22 564,391 +0.01(+0.03%)
Oct 20, 2020 30.22 30.22 30.20 30.21 681,019 +0.01(+0.03%)
Oct 19, 2020 30.21 30.22 30.20 30.20 666,685 +0.00(+0.00%)
Oct 16, 2020 30.21 30.23 30.20 30.20 1,436,922 -0.03(-0.10%)
Oct 15, 2020 30.23 30.23 30.21 30.23 1,311,454 +0.01(+0.03%)
Oct 14, 2020 30.22 30.22 30.20 30.22 1,070,978 +0.02(+0.06%)
Oct 13, 2020 30.24 30.24 30.20 30.20 765,712 -0.03(-0.10%)
Oct 12, 2020 30.22 30.24 30.21 30.23 784,166 +0.03(+0.10%)
Oct 09, 2020 30.20 30.21 30.20 30.20 1,713,820 +0.02(+0.06%)
Oct 08, 2020 30.21 30.21 30.19 30.19 791,477 -0.01(-0.03%)
Oct 07, 2020 30.19 30.20 30.18 30.20 833,071 +0.02(+0.06%)
Oct 06, 2020 30.17 30.20 30.17 30.18 796,810 -0.01(-0.03%)
Oct 05, 2020 30.20 30.20 30.19 30.19 759,846 +0.00(+0.00%)
Oct 02, 2020 30.17 30.20 30.17 30.19 544,140 +0.01(+0.03%)
Oct 01, 2020 30.18 30.19 30.15 30.18 844,113 +0.00(+0.02%)
Sep 30, 2020 30.15 30.19 30.15 30.17 741,153 +0.01(+0.03%)
Sep 29, 2020 30.16 30.17 30.15 30.16 609,351 +0.01(+0.03%)
Sep 28, 2020 30.16 30.16 30.13 30.15 611,431 +0.02(+0.06%)
Sep 25, 2020 30.12 30.15 30.12 30.13 1,131,736 +0.00(+0.00%)
Sep 24, 2020 30.16 30.16 30.12 30.13 870,054 -0.02(-0.06%)
Sep 23, 2020 30.19 30.19 30.15 30.15 660,500 -0.04(-0.13%)
Sep 22, 2020 30.17 30.19 30.17 30.19 1,098,757 +0.02(+0.06%)
Sep 21, 2020 30.19 30.19 30.17 30.17 698,650 -0.01(-0.03%)
Sep 18, 2020 30.21 30.21 30.18 30.18 633,086 -0.01(-0.03%)
Sep 17, 2020 30.20 30.20 30.18 30.19 631,266 -0.01(-0.03%)
Sep 16, 2020 30.20 30.21 30.18 30.20 837,742 +0.01(+0.03%)
Sep 15, 2020 30.18 30.19 30.17 30.19 1,187,863 +0.02(+0.06%)
Sep 14, 2020 30.20 30.20 30.17 30.17 488,524 -0.01(-0.03%)
Sep 11, 2020 30.18 30.18 30.16 30.18 977,026 +0.01(+0.03%)
Sep 10, 2020 30.18 30.18 30.15 30.17 2,091,507 +0.01(+0.03%)
Sep 09, 2020 30.17 30.18 30.14 30.16 2,554,863 +0.01(+0.03%)
Sep 08, 2020 30.16 30.17 30.14 30.15 1,320,626 -0.01(-0.03%)
Sep 04, 2020 30.18 30.19 30.15 30.16 752,758 -0.01(-0.03%)
Sep 03, 2020 30.20 30.22 30.17 30.17 1,080,741 -0.03(-0.10%)
Sep 02, 2020 30.21 30.21 30.18 30.20 1,420,581 -0.01(-0.03%)
Sep 01, 2020 30.15 30.22 30.15 30.21 1,642,012 +0.03(+0.08%)
Aug 31, 2020 30.15 30.19 30.15 30.18 1,488,534 +0.03(+0.10%)
Aug 28, 2020 30.15 30.18 30.15 30.16 1,097,076 +0.00(+0.00%)
Aug 27, 2020 30.15 30.17 30.15 30.16 1,301,561 +0.00(+0.00%)
Aug 26, 2020 30.17 30.17 30.15 30.16 1,041,611 +0.00(+0.00%)
Aug 25, 2020 30.17 30.17 30.14 30.16 713,076 +0.00(+0.00%)
Aug 24, 2020 30.17 30.17 30.15 30.16 739,520 -0.01(-0.03%)
Aug 21, 2020 30.16 30.17 30.14 30.17 1,007,214 +0.00(+0.00%)
Aug 20, 2020 30.16 30.17 30.13 30.17 871,285 +0.03(+0.10%)
Aug 19, 2020 30.15 30.16 30.14 30.14 687,826 -0.01(-0.03%)
Aug 18, 2020 30.13 30.15 30.13 30.15 670,282 +0.02(+0.06%)
Aug 17, 2020 30.14 30.15 30.11 30.13 1,293,931 +0.01(+0.03%)
Aug 14, 2020 30.15 30.15 30.11 30.12 1,120,504 -0.01(-0.03%)
Aug 13, 2020 30.15 30.15 30.11 30.13 797,421 -0.02(-0.06%)
Aug 12, 2020 30.17 30.18 30.13 30.15 1,230,700 +0.00(+0.00%)
Aug 11, 2020 30.17 30.17 30.14 30.15 1,092,288 -0.01(-0.03%)
Aug 10, 2020 30.17 30.17 30.15 30.16 691,191 +0.01(+0.03%)
Aug 07, 2020 30.17 30.17 30.15 30.15 1,242,020 -0.01(-0.03%)
Aug 06, 2020 30.17 30.17 30.16 30.16 1,465,197 -0.01(-0.03%)
Aug 05, 2020 30.16 30.17 30.15 30.17 714,389 +0.00(+0.00%)
Aug 04, 2020 30.17 30.17 30.15 30.17 669,347 +0.02(+0.06%)
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.