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

31.02 USD +0.03 (+0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.11 31.13 31.09 31.11 1,513,828 -0.01(-0.03%)
Oct 28, 2021 31.11 31.12 31.10 31.12 1,119,343 +0.01(+0.03%)
Oct 27, 2021 31.11 31.14 31.11 31.11 1,007,407 -0.01(-0.03%)
Oct 26, 2021 31.13 31.14 31.12 798,989 -0.02(-0.06%)
Oct 25, 2021 31.11 31.14 31.11 31.14 579,657 +0.03(+0.10%)
Oct 22, 2021 31.12 31.12 31.10 31.11 1,426,857 +0.01(+0.03%)
Oct 21, 2021 31.15 31.15 31.10 31.10 1,733,976 -0.06(-0.19%)
Oct 20, 2021 31.14 31.17 31.13 31.16 2,491,323 +0.00(+0.00%)
Oct 19, 2021 31.17 31.17 31.13 31.16 659,029 +0.02(+0.06%)
Oct 18, 2021 31.16 31.16 31.14 31.14 989,540 -0.03(-0.10%)
Oct 15, 2021 31.18 31.19 31.16 31.17 1,590,132 -0.02(-0.06%)
Oct 14, 2021 31.20 31.20 31.18 31.19 1,079,431 +0.00(+0.00%)
Oct 13, 2021 31.16 31.19 31.16 31.19 2,645,367 +0.01(+0.03%)
Oct 12, 2021 31.19 31.22 31.18 31.18 1,042,957 +0.00(+0.00%)
Oct 11, 2021 31.21 31.21 31.17 31.18 801,546 -0.01(-0.03%)
Oct 08, 2021 31.23 31.23 31.19 31.19 1,218,600 -0.03(-0.10%)
Oct 07, 2021 31.23 31.23 31.20 31.22 1,278,273 -0.01(-0.03%)
Oct 06, 2021 31.22 31.23 31.21 31.23 2,568,716 +0.01(+0.03%)
Oct 05, 2021 31.24 31.24 31.22 31.22 1,224,658 -0.01(-0.03%)
Oct 04, 2021 31.24 31.25 31.23 31.23 1,099,763 -0.01(-0.03%)
Oct 01, 2021 31.24 31.26 31.23 31.24 1,196,894 -0.01(-0.03%)
Sep 30, 2021 31.25 31.26 31.24 31.25 1,137,110 -0.01(-0.03%)
Sep 29, 2021 31.25 31.26 31.24 31.26 3,636,577 +0.00(+0.00%)
Sep 28, 2021 31.26 31.26 31.24 31.26 1,900,516 +0.01(+0.03%)
Sep 27, 2021 31.25 31.26 31.24 31.25 661,356 +0.00(+0.00%)
Sep 24, 2021 31.27 31.27 31.25 31.25 875,631 -0.02(-0.06%)
Sep 23, 2021 31.26 31.27 31.26 31.27 1,204,307 +0.01(+0.03%)
Sep 22, 2021 31.27 31.28 31.26 31.26 850,918 -0.02(-0.06%)
Sep 21, 2021 31.28 31.28 31.26 31.28 1,827,996 +0.00(+0.00%)
Sep 20, 2021 31.29 31.29 31.26 31.28 506,757 +0.00(+0.00%)
Sep 17, 2021 31.28 31.28 31.26 31.28 1,201,462 -0.01(-0.03%)
Sep 16, 2021 31.27 31.29 31.27 31.29 935,149 +0.00(+0.00%)
Sep 15, 2021 31.28 31.29 31.27 31.29 908,556 +0.00(+0.00%)
Sep 14, 2021 31.27 31.29 31.26 31.29 625,082 +0.02(+0.06%)
Sep 13, 2021 31.28 31.28 31.27 31.27 419,843 -0.01(-0.03%)
Sep 10, 2021 31.28 31.28 31.26 31.28 1,131,764 +0.00(+0.00%)
Sep 09, 2021 31.26 31.28 31.26 31.28 758,935 +0.01(+0.03%)
Sep 08, 2021 31.25 31.27 31.25 31.27 572,386 +0.02(+0.06%)
Sep 07, 2021 31.26 31.27 31.25 31.25 1,454,241 -0.02(-0.06%)
Sep 03, 2021 31.26 31.28 31.26 31.27 1,047,529 +0.01(+0.03%)
Sep 02, 2021 31.28 31.28 31.24 31.26 1,146,580 -0.01(-0.03%)
Sep 01, 2021 31.26 31.26 31.25 31.27 2,535,882 -0.02(-0.06%)
Aug 31, 2021 31.29 31.30 31.28 31.29 1,609,586 +0.01(+0.03%)
Aug 30, 2021 31.28 31.29 31.27 31.28 844,969 -0.01(-0.03%)
Aug 27, 2021 31.25 31.29 31.25 31.29 1,713,677 +0.03(+0.10%)
Aug 26, 2021 31.25 31.27 31.25 31.26 1,415,425 +0.00(+0.00%)
Aug 25, 2021 31.25 31.27 31.25 31.26 1,082,170 +0.00(+0.00%)
Aug 24, 2021 31.26 31.26 31.25 31.26 787,439 +0.01(+0.03%)
Aug 23, 2021 31.26 31.26 31.25 31.25 898,035 -0.01(-0.03%)
Aug 20, 2021 31.26 31.26 31.25 31.26 1,748,075 +0.00(+0.00%)
Aug 19, 2021 31.26 31.26 31.24 31.26 1,620,250 +0.00(+0.00%)
Aug 18, 2021 31.27 31.27 31.24 31.26 1,266,532 +0.00(+0.00%)
Aug 17, 2021 31.27 31.27 31.25 31.26 2,284,691 -0.01(-0.03%)
Aug 16, 2021 31.26 31.27 31.25 31.27 1,498,323 +0.00(+0.00%)
Aug 13, 2021 31.25 31.27 31.25 31.27 1,537,535 +0.02(+0.06%)
Aug 12, 2021 31.26 31.27 31.23 31.25 1,148,184 +0.00(+0.00%)
Aug 11, 2021 31.24 31.26 31.22 31.25 1,178,444 +0.01(+0.03%)
Aug 10, 2021 31.24 31.25 31.23 31.24 1,654,235 +0.00(+0.00%)
Aug 09, 2021 31.28 31.28 31.24 31.24 1,158,190 -0.03(-0.10%)
Aug 06, 2021 31.27 31.27 31.25 31.27 1,184,417 +0.01(+0.03%)
Aug 05, 2021 31.29 31.29 31.26 31.26 1,558,283 -0.02(-0.06%)
Aug 04, 2021 31.29 31.30 31.28 31.28 1,822,108 -0.02(-0.06%)
Aug 03, 2021 31.30 31.30 31.28 31.30 1,186,880 +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.