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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.48 28.49 28.47 28.48 2,153,406 +0.03(+0.10%)
May 28, 2020 28.48 28.48 28.44 28.46 2,006,124 +0.00(+0.00%)
May 27, 2020 28.45 28.46 28.40 28.46 1,744,377 +0.04(+0.13%)
May 26, 2020 28.45 28.45 28.40 28.42 1,854,949 +0.01(+0.03%)
May 22, 2020 28.44 28.44 28.40 28.41 1,783,734 +0.00(+0.00%)
May 21, 2020 28.42 28.43 28.38 28.41 2,855,093 +0.02(+0.06%)
May 20, 2020 28.39 28.41 28.36 28.39 1,970,723 +0.03(+0.10%)
May 19, 2020 28.30 28.37 28.30 28.37 1,671,845 +0.04(+0.13%)
May 18, 2020 28.30 28.34 28.29 28.33 1,655,163 +0.05(+0.19%)
May 15, 2020 28.26 28.31 28.26 28.27 1,977,278 +0.00(+0.00%)
May 14, 2020 28.27 28.28 28.23 28.27 1,902,085 +0.02(+0.06%)
May 13, 2020 28.26 28.27 28.24 28.26 3,146,167 +0.03(+0.10%)
May 12, 2020 28.25 28.27 28.20 28.23 3,333,686 +0.04(+0.13%)
May 11, 2020 28.23 28.25 28.18 28.19 1,301,955 -0.03(-0.10%)
May 08, 2020 28.24 28.24 28.17 28.22 854,571 +0.02(+0.06%)
May 07, 2020 28.24 28.24 28.17 28.20 1,021,254 +0.00(+0.00%)
May 06, 2020 28.19 28.24 28.19 28.20 1,349,303 -0.03(-0.10%)
May 05, 2020 28.22 28.23 28.17 28.23 1,504,321 +0.04(+0.13%)
May 04, 2020 28.19 28.22 28.17 28.19 1,255,892 +0.02(+0.06%)
May 01, 2020 28.19 28.19 28.14 28.17 2,223,945 -0.01(-0.04%)
Apr 30, 2020 28.13 28.20 28.13 28.19 982,799 +0.03(+0.10%)
Apr 29, 2020 28.17 28.19 28.13 28.16 1,525,936 +0.05(+0.19%)
Apr 28, 2020 28.11 28.14 28.08 28.10 768,959 +0.01(+0.03%)
Apr 27, 2020 28.13 28.15 28.08 28.09 1,289,456 +0.02(+0.06%)
Apr 24, 2020 28.09 28.13 28.08 28.08 2,351,039 -0.03(-0.10%)
Apr 23, 2020 28.11 28.13 28.08 28.10 1,456,243 +0.00(+0.00%)
Apr 22, 2020 28.09 28.12 28.05 28.10 829,552 +0.06(+0.23%)
Apr 21, 2020 28.02 28.11 28.02 28.04 2,117,433 -0.04(-0.13%)
Apr 20, 2020 28.15 28.16 28.06 28.08 1,522,641 -0.07(-0.26%)
Apr 17, 2020 28.22 28.22 28.13 28.15 2,847,058 +0.01(+0.03%)
Apr 16, 2020 28.25 28.25 28.13 28.14 4,849,401 -0.05(-0.19%)
Apr 15, 2020 28.14 28.22 28.14 28.19 2,306,156 +0.05(+0.16%)
Apr 14, 2020 28.06 28.29 28.06 28.15 5,037,087 -0.04(-0.13%)
Apr 13, 2020 28.19 28.23 28.10 28.19 3,696,301 +0.07(+0.26%)
Apr 09, 2020 27.99 28.23 27.84 28.11 11,115,094 +0.18(+0.65%)
Apr 08, 2020 27.86 27.95 27.78 27.93 10,795,769 +0.14(+0.49%)
Apr 07, 2020 27.72 27.82 27.65 27.79 7,993,036 +0.16(+0.59%)
Apr 06, 2020 27.46 27.65 27.46 27.63 1,333,149 +0.18(+0.66%)
Apr 03, 2020 27.41 27.54 27.41 27.45 1,914,609 +0.03(+0.10%)
Apr 02, 2020 27.46 27.59 27.42 27.42 701,024 -0.06(-0.23%)
Apr 01, 2020 26.95 27.51 26.95 27.48 1,009,628 -0.03(-0.10%)
Mar 31, 2020 27.74 27.74 27.47 27.51 3,136,874 +0.00(+0.00%)
Mar 30, 2020 27.28 27.55 27.28 27.51 2,062,499 +0.16(+0.60%)
Mar 27, 2020 26.94 27.36 26.94 27.35 6,013,339 +0.12(+0.43%)
Mar 26, 2020 27.13 27.37 27.13 27.23 6,010,809 +0.13(+0.47%)
Mar 25, 2020 26.79 27.21 26.79 27.10 4,649,337 +0.59(+2.23%)
Mar 24, 2020 26.55 26.96 26.51 26.51 2,967,855 +0.03(+0.10%)
Mar 23, 2020 25.75 26.90 25.75 26.48 4,124,934 +0.99(+3.89%)
Mar 20, 2020 24.88 25.87 24.88 25.49 2,460,052 +0.50(+2.00%)
Mar 19, 2020 25.59 25.86 24.37 24.99 5,399,115 -0.96(-3.71%)
Mar 18, 2020 26.05 26.46 25.47 25.95 5,043,883 -0.44(-1.65%)
Mar 17, 2020 26.63 27.14 26.32 26.39 6,929,086 -0.18(-0.68%)
Mar 16, 2020 26.83 26.96 26.15 26.57 3,316,472 -0.75(-2.76%)
Mar 13, 2020 27.43 27.46 27.30 27.33 2,643,357 +0.46(+1.73%)
Mar 12, 2020 27.75 27.77 26.51 26.86 9,690,030 -0.99(-3.56%)
Mar 11, 2020 27.98 28.06 27.81 27.86 3,046,149 -0.19(-0.68%)
Mar 10, 2020 28.10 28.22 28.05 28.05 1,762,378 -0.09(-0.32%)
Mar 09, 2020 28.22 28.27 28.09 28.14 14,315,260 -0.16(-0.58%)
Mar 06, 2020 28.38 28.38 28.27 28.30 2,764,315 -0.02(-0.06%)
Mar 05, 2020 28.36 28.36 28.31 28.32 2,320,238 +0.01(+0.03%)
Mar 04, 2020 28.32 28.35 28.29 28.31 1,522,376 +0.02(+0.06%)
Mar 03, 2020 28.23 28.31 28.21 28.29 2,480,952 +0.08(+0.29%)
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.