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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.21 28.21 28.17 28.19 3,519,330 -0.06(-0.20%)
May 27, 2022 28.24 28.26 28.22 28.25 1,257,360 +0.03(+0.10%)
May 26, 2022 28.23 28.26 28.21 28.22 5,233,137 +0.00(+0.00%)
May 25, 2022 28.17 28.22 28.17 28.22 3,283,591 +0.08(+0.27%)
May 24, 2022 28.08 28.17 28.08 28.14 9,707,600 +0.08(+0.27%)
May 23, 2022 28.07 28.09 28.06 28.07 1,498,068 -0.01(-0.03%)
May 20, 2022 28.09 28.09 28.06 28.08 2,888,176 +0.03(+0.10%)
May 19, 2022 28.08 28.08 28.02 28.05 3,105,141 +0.04(+0.13%)
May 18, 2022 27.99 28.04 27.99 28.01 3,009,540 -0.03(-0.10%)
May 17, 2022 28.07 28.07 28.02 28.04 4,096,996 -0.06(-0.20%)
May 16, 2022 28.07 28.11 28.05 28.10 2,115,546 +0.03(+0.10%)
May 13, 2022 28.05 28.10 28.05 28.07 2,454,497 -0.02(-0.07%)
May 12, 2022 27.99 28.10 27.99 28.09 2,988,484 +0.05(+0.17%)
May 11, 2022 28.04 28.07 28.01 28.04 5,298,705 -0.03(-0.10%)
May 10, 2022 28.13 28.13 28.05 28.07 3,794,383 +0.00(+0.00%)
May 09, 2022 28.05 28.08 28.01 28.07 2,282,065 +0.06(+0.22%)
May 06, 2022 28.01 28.05 27.98 28.01 3,008,917 -0.01(-0.05%)
May 05, 2022 28.04 28.06 27.99 28.02 4,288,818 -0.06(-0.20%)
May 04, 2022 27.96 28.11 27.94 28.08 2,664,568 +0.09(+0.34%)
May 03, 2022 28.01 28.02 27.98 27.98 2,141,422 -0.01(-0.03%)
May 02, 2022 28.03 28.03 27.97 27.99 3,733,986 -0.01(-0.02%)
Apr 29, 2022 28.01 28.02 27.97 28.00 3,525,153 -0.05(-0.17%)
Apr 28, 2022 28.04 28.06 28.03 28.05 9,040,469 -0.02(-0.07%)
Apr 27, 2022 28.12 28.12 28.06 28.06 2,294,904 -0.03(-0.10%)
Apr 26, 2022 28.07 28.11 28.07 28.09 3,205,060 +0.03(+0.10%)
Apr 25, 2022 28.02 28.09 28.02 28.06 6,262,996 +0.07(+0.27%)
Apr 22, 2022 27.94 28.00 27.92 27.99 3,452,932 +0.00(+0.00%)
Apr 21, 2022 28.03 28.05 27.97 27.99 5,610,468 -0.07(-0.27%)
Apr 20, 2022 28.07 28.07 28.04 28.06 3,768,784 +0.03(+0.10%)
Apr 19, 2022 28.25 28.25 28.03 28.04 1,746,347 -0.08(-0.30%)
Apr 18, 2022 28.13 28.14 28.11 28.12 2,433,067 -0.02(-0.07%)
Apr 14, 2022 28.17 28.19 28.13 28.14 3,022,971 -0.06(-0.20%)
Apr 13, 2022 28.18 28.20 28.17 28.19 1,871,150 +0.04(+0.13%)
Apr 12, 2022 28.13 28.17 28.13 28.16 8,151,178 +0.07(+0.23%)
Apr 11, 2022 28.08 28.11 28.07 28.09 4,514,036 -0.01(-0.03%)
Apr 08, 2022 28.12 28.13 28.09 28.10 1,642,105 -0.05(-0.17%)
Apr 07, 2022 28.15 28.17 28.13 28.15 1,751,667 +0.04(+0.13%)
Apr 06, 2022 28.15 28.15 28.08 28.11 5,030,460 -0.01(-0.03%)
Apr 05, 2022 28.14 28.19 28.12 28.12 16,971,240 -0.07(-0.27%)
Apr 04, 2022 28.20 28.20 28.17 28.19 1,024,662 +0.02(+0.07%)
Apr 01, 2022 28.14 28.19 28.14 28.18 2,618,080 -0.03(-0.11%)
Mar 31, 2022 28.17 28.23 28.17 28.21 2,136,053 +0.00(+0.00%)
Mar 30, 2022 28.21 28.21 28.19 28.21 2,521,607 +0.00(+0.00%)
Mar 29, 2022 28.13 28.21 28.13 28.21 6,062,435 +0.06(+0.20%)
Mar 28, 2022 28.13 28.16 28.13 28.15 2,626,239 +0.00(+0.00%)
Mar 25, 2022 28.19 28.19 28.12 28.15 1,681,259 -0.06(-0.20%)
Mar 24, 2022 28.17 28.22 28.17 28.21 1,240,633 -0.01(-0.03%)
Mar 23, 2022 28.20 28.22 28.20 28.22 2,390,957 +0.02(+0.07%)
Mar 22, 2022 28.14 28.21 28.14 28.20 2,814,369 +0.01(+0.03%)
Mar 21, 2022 28.25 28.26 28.19 28.19 1,335,770 -0.09(-0.33%)
Mar 18, 2022 28.28 28.28 28.25 28.28 1,054,447 +0.00(+0.00%)
Mar 17, 2022 28.23 28.29 28.23 28.28 2,683,153 +0.04(+0.13%)
Mar 16, 2022 28.22 28.28 28.19 28.24 2,372,686 +0.02(+0.07%)
Mar 15, 2022 28.22 28.24 28.22 28.23 3,946,683 +0.03(+0.10%)
Mar 14, 2022 28.23 28.24 28.19 28.20 2,694,223 -0.07(-0.26%)
Mar 11, 2022 28.29 28.30 28.26 28.27 2,864,441 -0.03(-0.10%)
Mar 10, 2022 28.32 28.32 28.29 28.30 2,950,353 -0.03(-0.10%)
Mar 09, 2022 28.30 28.35 28.30 28.33 5,148,394 +0.00(+0.00%)
Mar 08, 2022 28.36 28.37 28.30 28.33 4,372,103 -0.07(-0.23%)
Mar 07, 2022 28.43 28.45 28.39 28.39 2,241,267 -0.08(-0.30%)
Mar 04, 2022 28.51 28.52 28.47 28.48 4,056,903 +0.00(+0.00%)
Mar 03, 2022 28.49 28.52 28.48 28.48 2,114,357 +0.00(+0.00%)
Mar 02, 2022 28.54 28.55 28.48 28.48 1,889,933 -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.