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

29.45 +0.00 (+0.02%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.31 30.36 30.31 30.35 1,480,298 +0.03(+0.10%)
Aug 28, 2020 30.31 30.35 30.31 30.32 1,091,006 +0.00(+0.00%)
Aug 27, 2020 30.31 30.33 30.31 30.32 1,294,360 +0.00(+0.00%)
Aug 26, 2020 30.33 30.33 30.31 30.32 1,035,847 +0.00(+0.00%)
Aug 25, 2020 30.33 30.33 30.30 30.32 709,131 +0.00(+0.00%)
Aug 24, 2020 30.33 30.33 30.31 30.32 735,428 -0.01(-0.03%)
Aug 21, 2020 30.32 30.33 30.30 30.33 1,001,642 +0.00(+0.00%)
Aug 20, 2020 30.32 30.33 30.29 30.33 866,464 +0.03(+0.10%)
Aug 19, 2020 30.31 30.32 30.30 30.30 684,021 -0.01(-0.03%)
Aug 18, 2020 30.29 30.31 30.29 30.31 666,574 +0.02(+0.06%)
Aug 17, 2020 30.30 30.31 30.28 30.29 1,286,772 +0.01(+0.03%)
Aug 14, 2020 30.31 30.31 30.28 30.28 1,114,304 -0.01(-0.03%)
Aug 13, 2020 30.31 30.31 30.28 30.29 793,008 -0.02(-0.06%)
Aug 12, 2020 30.33 30.35 30.29 30.31 1,223,891 +0.00(+0.00%)
Aug 11, 2020 30.34 30.34 30.30 30.31 1,086,244 -0.01(-0.03%)
Aug 10, 2020 30.34 30.34 30.31 30.32 687,366 +0.01(+0.03%)
Aug 07, 2020 30.34 30.34 30.31 30.31 1,235,148 -0.01(-0.03%)
Aug 06, 2020 30.34 30.34 30.32 30.32 1,457,090 -0.01(-0.03%)
Aug 05, 2020 30.32 30.33 30.31 30.33 710,436 +0.00(+0.00%)
Aug 04, 2020 30.33 30.34 30.31 30.33 665,644 +0.02(+0.06%)
Aug 03, 2020 30.30 30.32 30.29 30.31 575,623 +0.01(+0.02%)
Jul 31, 2020 30.30 30.32 30.28 30.31 1,697,002 +0.03(+0.10%)
Jul 30, 2020 30.29 30.31 30.27 30.28 662,411 +0.00(+0.00%)
Jul 29, 2020 30.27 30.30 30.25 30.28 1,674,041 +0.02(+0.06%)
Jul 28, 2020 30.27 30.28 30.26 30.26 532,703 +0.01(+0.03%)
Jul 27, 2020 30.27 30.27 30.24 30.25 630,628 +0.00(+0.00%)
Jul 24, 2020 30.26 30.27 30.25 30.25 819,671 -0.01(-0.03%)
Jul 23, 2020 30.28 30.28 30.25 30.26 814,778 -0.02(-0.06%)
Jul 22, 2020 30.28 30.28 30.25 30.28 854,715 +0.02(+0.06%)
Jul 21, 2020 30.26 30.28 30.25 30.26 1,050,086 +0.02(+0.06%)
Jul 20, 2020 30.22 30.26 30.22 30.24 806,399 +0.00(+0.00%)
Jul 17, 2020 30.24 30.25 30.21 30.24 721,049 +0.01(+0.03%)
Jul 16, 2020 30.25 30.25 30.22 30.23 760,772 +0.01(+0.03%)
Jul 15, 2020 30.24 30.25 30.20 30.22 819,483 +0.00(+0.00%)
Jul 14, 2020 30.22 30.22 30.19 30.22 865,252 +0.04(+0.13%)
Jul 13, 2020 30.21 30.22 30.18 30.18 1,338,509 +0.00(+0.00%)
Jul 10, 2020 30.22 30.24 30.18 30.18 1,125,389 -0.02(-0.06%)
Jul 09, 2020 30.19 30.21 30.18 30.20 597,682 +0.01(+0.03%)
Jul 08, 2020 30.18 30.22 30.18 30.19 1,394,850 -0.01(-0.03%)
Jul 07, 2020 30.23 30.23 30.18 30.20 811,503 +0.00(+0.00%)
Jul 06, 2020 30.25 30.25 30.20 30.20 769,577 -0.02(-0.06%)
Jul 02, 2020 30.22 30.23 30.21 30.22 545,065 +0.04(+0.13%)
Jul 01, 2020 30.22 30.22 30.18 30.18 907,108 +0.01(+0.03%)
Jun 30, 2020 30.18 30.20 30.15 30.17 1,965,767 +0.02(+0.06%)
Jun 29, 2020 30.18 30.18 30.15 30.15 1,172,295 -0.01(-0.03%)
Jun 26, 2020 30.16 30.17 30.13 30.16 1,327,777 +0.01(+0.03%)
Jun 25, 2020 30.17 30.17 30.12 30.15 1,362,172 +0.00(+0.00%)
Jun 24, 2020 30.17 30.18 30.12 30.15 1,770,099 +0.00(+0.00%)
Jun 23, 2020 30.16 30.18 30.13 30.15 1,149,218 -0.01(-0.03%)
Jun 22, 2020 30.11 30.16 30.11 30.16 1,055,648 +0.02(+0.06%)
Jun 19, 2020 30.17 30.17 30.13 30.14 1,088,667 +0.00(+0.00%)
Jun 18, 2020 30.11 30.15 30.11 30.14 1,221,502 -0.01(-0.03%)
Jun 17, 2020 30.21 30.21 30.11 30.15 1,458,087 -0.02(-0.06%)
Jun 16, 2020 30.17 30.23 30.13 30.17 3,583,146 +0.02(+0.06%)
Jun 15, 2020 30.04 30.19 30.01 30.15 3,575,135 +0.13(+0.42%)
Jun 12, 2020 30.01 30.07 30.00 30.03 3,955,390 +0.02(+0.06%)
Jun 11, 2020 30.11 30.13 30.01 30.01 1,381,670 -0.11(-0.35%)
Jun 10, 2020 30.08 30.13 30.07 30.11 1,456,359 +0.05(+0.16%)
Jun 09, 2020 30.10 30.10 30.07 30.07 2,553,303 +0.00(+0.00%)
Jun 08, 2020 30.10 30.11 30.07 30.07 1,682,846 +0.00(+0.00%)
Jun 05, 2020 30.10 30.10 30.06 30.07 3,031,461 +0.03(+0.10%)
Jun 04, 2020 30.09 30.10 29.99 30.04 2,155,186 +0.00(+0.00%)
Jun 03, 2020 30.06 30.10 30.04 30.04 1,668,447 +0.00(+0.00%)
Jun 02, 2020 30.08 30.08 30.04 30.04 1,856,769 +0.00(+0.00%)
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.