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

30.29 +0.03 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.63 27.63 27.60 27.61 3,592,663 -0.06(-0.20%)
May 27, 2022 27.66 27.68 27.64 27.67 1,283,560 +0.03(+0.10%)
May 26, 2022 27.65 27.69 27.63 27.64 5,342,180 +0.00(+0.00%)
May 25, 2022 27.60 27.64 27.60 27.64 3,352,011 +0.07(+0.27%)
May 24, 2022 27.50 27.60 27.50 27.57 9,909,877 +0.07(+0.27%)
May 23, 2022 27.49 27.51 27.49 27.49 1,529,283 -0.01(-0.03%)
May 20, 2022 27.51 27.51 27.49 27.50 2,948,357 +0.03(+0.10%)
May 19, 2022 27.50 27.50 27.45 27.48 3,169,843 +0.04(+0.13%)
May 18, 2022 27.42 27.47 27.42 27.44 3,072,249 -0.03(-0.10%)
May 17, 2022 27.49 27.49 27.45 27.47 4,182,365 -0.06(-0.20%)
May 16, 2022 27.49 27.54 27.48 27.52 2,159,627 +0.03(+0.10%)
May 13, 2022 27.48 27.52 27.48 27.49 2,505,642 -0.02(-0.07%)
May 12, 2022 27.42 27.52 27.42 27.51 3,050,755 +0.05(+0.17%)
May 11, 2022 27.47 27.49 27.44 27.47 5,409,114 -0.03(-0.10%)
May 10, 2022 27.56 27.56 27.48 27.49 3,873,446 +0.00(+0.00%)
May 09, 2022 27.48 27.50 27.44 27.49 2,329,616 +0.06(+0.22%)
May 06, 2022 27.44 27.48 27.41 27.43 3,071,614 -0.01(-0.05%)
May 05, 2022 27.47 27.49 27.42 27.45 4,378,184 -0.06(-0.20%)
May 04, 2022 27.39 27.53 27.37 27.50 2,720,090 +0.09(+0.34%)
May 03, 2022 27.44 27.45 27.41 27.41 2,186,042 -0.01(-0.03%)
May 02, 2022 27.46 27.46 27.40 27.42 3,811,791 -0.01(-0.02%)
Apr 29, 2022 27.44 27.44 27.40 27.43 3,598,620 -0.05(-0.17%)
Apr 28, 2022 27.46 27.49 27.45 27.47 9,228,879 -0.02(-0.07%)
Apr 27, 2022 27.55 27.55 27.49 27.49 2,342,732 -0.03(-0.10%)
Apr 26, 2022 27.50 27.54 27.50 27.52 3,271,857 +0.03(+0.10%)
Apr 25, 2022 27.44 27.52 27.44 27.49 6,393,522 +0.07(+0.27%)
Apr 22, 2022 27.37 27.43 27.35 27.42 3,524,893 +0.00(+0.00%)
Apr 21, 2022 27.45 27.48 27.40 27.42 5,727,394 -0.07(-0.27%)
Apr 20, 2022 27.50 27.50 27.46 27.49 3,847,329 +0.03(+0.10%)
Apr 19, 2022 27.67 27.67 27.45 27.46 1,782,742 -0.08(-0.30%)
Apr 18, 2022 27.56 27.56 27.54 27.55 2,483,774 -0.02(-0.07%)
Apr 14, 2022 27.59 27.61 27.56 27.56 3,085,973 -0.06(-0.20%)
Apr 13, 2022 27.60 27.63 27.59 27.62 1,910,146 +0.04(+0.13%)
Apr 12, 2022 27.56 27.59 27.56 27.58 8,321,056 +0.06(+0.23%)
Apr 11, 2022 27.51 27.54 27.50 27.52 4,608,112 -0.01(-0.03%)
Apr 08, 2022 27.55 27.56 27.52 27.53 1,676,328 -0.05(-0.17%)
Apr 07, 2022 27.57 27.59 27.56 27.57 1,788,173 +0.04(+0.13%)
Apr 06, 2022 27.57 27.57 27.51 27.54 5,135,299 -0.01(-0.03%)
Apr 05, 2022 27.56 27.62 27.55 27.55 17,324,936 -0.07(-0.27%)
Apr 04, 2022 27.63 27.63 27.59 27.62 1,046,017 +0.02(+0.07%)
Apr 01, 2022 27.56 27.62 27.56 27.60 2,672,643 -0.03(-0.11%)
Mar 31, 2022 27.59 27.66 27.59 27.63 2,180,542 +0.00(+0.00%)
Mar 30, 2022 27.63 27.63 27.61 27.63 2,574,127 +0.00(+0.00%)
Mar 29, 2022 27.56 27.63 27.56 27.63 6,188,703 +0.05(+0.20%)
Mar 28, 2022 27.56 27.59 27.56 27.58 2,680,938 +0.00(+0.00%)
Mar 25, 2022 27.61 27.62 27.55 27.58 1,716,276 -0.05(-0.20%)
Mar 24, 2022 27.59 27.64 27.59 27.63 1,266,473 -0.01(-0.03%)
Mar 23, 2022 27.62 27.64 27.62 27.64 2,440,755 +0.02(+0.07%)
Mar 22, 2022 27.57 27.63 27.57 27.62 2,872,986 +0.01(+0.03%)
Mar 21, 2022 27.68 27.69 27.61 27.61 1,363,591 -0.09(-0.33%)
Mar 18, 2022 27.70 27.70 27.68 27.70 1,076,409 +0.00(+0.00%)
Mar 17, 2022 27.65 27.71 27.65 27.70 2,739,038 +0.04(+0.13%)
Mar 16, 2022 27.64 27.70 27.61 27.67 2,422,104 +0.02(+0.07%)
Mar 15, 2022 27.64 27.67 27.64 27.65 4,028,884 +0.03(+0.10%)
Mar 14, 2022 27.66 27.67 27.61 27.62 2,750,338 -0.07(-0.26%)
Mar 11, 2022 27.71 27.72 27.69 27.70 2,924,101 -0.03(-0.10%)
Mar 10, 2022 27.74 27.74 27.71 27.72 3,011,803 -0.03(-0.10%)
Mar 09, 2022 27.72 27.77 27.72 27.75 5,255,624 +0.00(+0.00%)
Mar 08, 2022 27.78 27.79 27.72 27.75 4,463,164 -0.06(-0.23%)
Mar 07, 2022 27.85 27.87 27.81 27.81 2,287,947 -0.08(-0.30%)
Mar 04, 2022 27.92 27.93 27.89 27.90 4,141,399 +0.00(+0.00%)
Mar 03, 2022 27.91 27.93 27.90 27.90 2,158,394 +0.00(+0.00%)
Mar 02, 2022 27.96 27.97 27.90 27.90 1,929,297 -0.12(-0.43%)
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.