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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.35 28.35 28.33 28.35 1,574,910 +0.03(+0.10%)
Dec 30, 2021 28.32 28.33 28.32 28.32 1,373,540 -0.01(-0.03%)
Dec 29, 2021 28.32 28.33 28.31 28.33 1,929,864 +0.00(+0.00%)
Dec 28, 2021 28.32 28.33 28.32 28.33 1,709,297 +0.02(+0.06%)
Dec 27, 2021 28.32 28.32 28.31 28.32 1,271,753 -0.01(-0.03%)
Dec 23, 2021 28.32 28.32 28.31 28.32 2,166,177 +0.01(+0.03%)
Dec 22, 2021 28.32 28.32 28.31 28.32 1,057,333 +0.01(+0.03%)
Dec 21, 2021 28.31 28.32 28.29 28.31 1,919,661 +0.00(+0.00%)
Dec 20, 2021 28.30 28.32 28.30 28.31 1,090,854 +0.00(+0.00%)
Dec 17, 2021 28.33 28.33 28.29 28.31 1,411,626 +0.00(+0.00%)
Dec 16, 2021 28.30 28.32 28.30 28.31 1,891,227 +0.02(+0.06%)
Dec 15, 2021 28.27 28.30 28.24 28.29 1,951,442 +0.01(+0.03%)
Dec 14, 2021 28.27 28.29 28.27 28.28 2,013,165 -0.01(-0.03%)
Dec 13, 2021 28.28 28.30 28.27 28.29 2,705,737 +0.01(+0.03%)
Dec 10, 2021 28.29 28.30 28.27 28.28 1,856,093 +0.00(+0.00%)
Dec 09, 2021 28.28 28.29 28.26 28.28 1,970,141 -0.01(-0.03%)
Dec 08, 2021 28.27 28.29 28.26 28.29 3,686,809 +0.00(+0.00%)
Dec 07, 2021 28.28 28.30 28.26 28.29 3,680,277 +0.01(+0.03%)
Dec 06, 2021 28.30 28.31 28.28 28.28 2,180,842 -0.03(-0.10%)
Dec 03, 2021 28.30 28.31 28.27 28.31 2,887,044 +0.02(+0.06%)
Dec 02, 2021 28.29 28.29 28.27 28.29 2,163,125 -0.01(-0.03%)
Dec 01, 2021 28.32 28.33 28.29 28.30 1,347,963 -0.02(-0.05%)
Nov 30, 2021 28.34 28.37 28.34 28.31 1,955,062 -0.03(-0.10%)
Nov 29, 2021 28.31 28.34 28.31 28.34 938,925 +0.03(+0.10%)
Nov 26, 2021 28.29 28.33 28.27 28.31 2,468,986 +0.03(+0.10%)
Nov 24, 2021 28.29 28.29 28.28 28.29 1,376,731 -0.01(-0.03%)
Nov 23, 2021 28.29 28.31 28.29 28.29 3,220,096 -0.01(-0.03%)
Nov 22, 2021 28.32 28.33 28.29 28.30 1,804,997 -0.04(-0.13%)
Nov 19, 2021 28.35 28.38 28.34 28.34 1,231,652 -0.02(-0.06%)
Nov 18, 2021 28.37 28.37 28.34 28.36 1,000,088 +0.00(+0.00%)
Nov 17, 2021 28.35 28.36 28.35 28.36 823,198 +0.02(+0.06%)
Nov 16, 2021 28.34 28.35 28.32 28.34 2,248,637 +0.00(+0.00%)
Nov 15, 2021 28.35 28.36 28.33 28.34 879,020 -0.01(-0.03%)
Nov 12, 2021 28.37 28.37 28.35 28.35 1,067,100 +0.01(+0.03%)
Nov 11, 2021 28.37 28.37 28.34 28.34 1,055,326 -0.04(-0.13%)
Nov 10, 2021 28.41 28.38 2,198,430 -0.05(-0.19%)
Nov 09, 2021 28.44 28.44 28.41 28.43 4,217,902 +0.01(+0.03%)
Nov 08, 2021 28.42 28.44 28.41 28.42 1,284,219 -0.02(-0.06%)
Nov 05, 2021 28.40 28.45 28.40 28.44 1,341,304 +0.03(+0.10%)
Nov 04, 2021 28.40 28.43 28.40 28.41 2,581,842 +0.02(+0.06%)
Nov 03, 2021 28.40 28.41 28.37 28.40 1,615,455 +0.00(+0.00%)
Nov 02, 2021 28.39 28.40 28.36 28.40 2,076,945 +0.03(+0.10%)
Nov 01, 2021 28.38 28.37 28.36 28.37 1,467,730 -0.01(-0.03%)
Oct 29, 2021 28.38 28.39 28.36 28.38 1,659,736 -0.01(-0.03%)
Oct 28, 2021 28.38 28.38 28.37 28.38 1,227,229 +0.01(+0.03%)
Oct 27, 2021 28.38 28.40 28.38 28.38 1,104,504 -0.01(-0.03%)
Oct 26, 2021 28.39 28.40 28.38 875,998 -0.02(-0.06%)
Oct 25, 2021 28.38 28.40 28.38 28.40 635,526 +0.03(+0.10%)
Oct 22, 2021 28.38 28.38 28.37 28.38 1,564,382 +0.01(+0.03%)
Oct 21, 2021 28.41 28.41 28.37 28.37 1,901,102 -0.05(-0.19%)
Oct 20, 2021 28.40 28.43 28.39 28.42 2,731,445 +0.00(+0.00%)
Oct 19, 2021 28.43 28.43 28.39 28.42 722,548 +0.02(+0.06%)
Oct 18, 2021 28.42 28.42 28.40 28.40 1,084,915 -0.03(-0.10%)
Oct 15, 2021 28.44 28.45 28.42 28.43 1,743,394 -0.02(-0.06%)
Oct 14, 2021 28.46 28.46 28.44 28.45 1,183,470 +0.00(+0.00%)
Oct 13, 2021 28.42 28.45 28.42 28.45 2,900,336 +0.01(+0.03%)
Oct 12, 2021 28.45 28.48 28.44 28.44 1,143,480 +0.00(+0.00%)
Oct 11, 2021 28.47 28.47 28.43 28.44 878,801 -0.01(-0.03%)
Oct 08, 2021 28.48 28.48 28.45 28.45 1,336,053 -0.03(-0.10%)
Oct 07, 2021 28.48 28.48 28.46 28.48 1,401,477 -0.01(-0.03%)
Oct 06, 2021 28.48 28.48 28.47 28.48 2,816,298 +0.01(+0.03%)
Oct 05, 2021 28.49 28.49 28.48 28.48 1,342,694 -0.01(-0.03%)
Oct 04, 2021 28.49 28.50 28.48 28.48 1,205,762 -0.01(-0.03%)
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.