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

30.26 +0.04 (+0.13%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.73 27.80 27.73 27.80 2,274,724 +0.09(+0.34%)
Mar 30, 2023 27.70 27.73 27.69 27.71 3,395,140 -0.02(-0.07%)
Mar 29, 2023 27.63 27.73 27.63 27.73 2,766,708 +0.04(+0.14%)
Mar 28, 2023 27.67 27.70 27.66 27.69 4,429,112 -0.02(-0.07%)
Mar 27, 2023 27.80 27.80 27.70 27.71 3,945,436 -0.12(-0.44%)
Mar 24, 2023 27.84 27.88 27.81 27.83 3,424,888 +0.02(+0.07%)
Mar 23, 2023 27.81 27.84 27.77 27.81 4,051,172 +0.06(+0.20%)
Mar 22, 2023 27.62 27.85 27.61 27.76 4,995,004 +0.09(+0.34%)
Mar 21, 2023 27.61 27.72 27.61 27.66 5,526,038 +0.01(+0.03%)
Mar 20, 2023 27.66 27.69 27.61 27.65 1,546,251 -0.01(-0.03%)
Mar 17, 2023 27.55 27.68 27.55 27.66 5,161,644 +0.11(+0.41%)
Mar 16, 2023 27.63 27.64 27.49 27.55 8,732,766 -0.09(-0.34%)
Mar 15, 2023 27.66 27.69 27.53 27.64 7,698,591 +0.04(+0.14%)
Mar 14, 2023 27.54 27.63 27.50 27.61 9,427,453 -0.02(-0.07%)
Mar 13, 2023 27.75 27.77 27.62 27.62 5,699,428 +0.06(+0.20%)
Mar 10, 2023 27.56 27.60 27.53 27.57 4,871,661 +0.09(+0.34%)
Mar 09, 2023 27.44 27.49 27.44 27.47 1,886,317 +0.08(+0.27%)
Mar 08, 2023 27.45 27.47 27.40 27.40 3,077,200 -0.05(-0.17%)
Mar 07, 2023 27.53 27.53 27.44 27.45 4,560,864 -0.07(-0.24%)
Mar 06, 2023 27.53 27.56 27.50 27.51 3,156,939 -0.01(-0.03%)
Mar 03, 2023 27.53 27.53 27.48 27.52 2,431,217 +0.04(+0.14%)
Mar 02, 2023 27.46 27.49 27.43 27.48 1,413,777 +0.02(+0.07%)
Mar 01, 2023 27.49 27.50 27.45 27.46 3,198,827 -0.05(-0.20%)
Feb 28, 2023 27.50 27.52 27.48 27.52 1,835,447 +0.00(+0.00%)
Feb 27, 2023 27.50 27.53 27.50 27.52 2,062,063 +0.04(+0.14%)
Feb 24, 2023 27.50 27.50 27.47 27.48 3,007,304 -0.06(-0.20%)
Feb 23, 2023 27.54 27.56 27.52 27.54 3,739,745 +0.02(+0.07%)
Feb 22, 2023 27.55 27.56 27.52 27.52 3,478,240 +0.00(+0.00%)
Feb 21, 2023 27.53 27.55 27.52 27.52 4,141,574 -0.07(-0.24%)
Feb 17, 2023 27.56 27.58 27.55 27.58 1,668,563 +0.02(+0.07%)
Feb 16, 2023 27.57 27.59 27.54 27.57 8,459,287 +0.01(+0.03%)
Feb 15, 2023 27.57 27.57 27.55 27.56 6,984,862 +0.00(+0.00%)
Feb 14, 2023 27.57 27.58 27.54 27.56 7,922,602 -0.05(-0.17%)
Feb 13, 2023 27.62 27.62 27.58 27.60 2,765,434 +0.00(+0.00%)
Feb 10, 2023 27.63 27.63 27.60 27.60 3,225,312 -0.01(-0.03%)
Feb 09, 2023 27.66 27.66 27.60 27.61 2,696,747 -0.02(-0.07%)
Feb 08, 2023 27.64 27.65 27.61 27.63 1,937,981 +0.01(+0.03%)
Feb 07, 2023 27.63 27.67 27.61 27.62 2,486,158 +0.01(+0.03%)
Feb 06, 2023 27.66 27.66 27.61 27.61 2,847,563 -0.07(-0.27%)
Feb 03, 2023 27.72 27.72 27.68 27.69 1,855,620 -0.09(-0.34%)
Feb 02, 2023 27.81 27.81 27.77 27.78 4,000,187 +0.02(+0.07%)
Feb 01, 2023 27.73 27.77 27.67 27.76 2,920,635 +0.05(+0.18%)
Jan 31, 2023 27.66 27.71 27.66 27.71 4,893,201 +0.07(+0.24%)
Jan 30, 2023 27.66 27.66 27.64 27.65 2,942,694 -0.02(-0.07%)
Jan 27, 2023 27.64 27.66 27.64 27.66 4,595,164 +0.01(+0.03%)
Jan 26, 2023 27.66 27.68 27.65 27.66 2,484,217 -0.01(-0.03%)
Jan 25, 2023 27.64 27.68 27.64 27.66 3,985,367 +0.01(+0.03%)
Jan 24, 2023 27.63 27.66 27.63 27.66 3,802,178 +0.00(+0.00%)
Jan 23, 2023 27.66 27.67 27.64 27.66 4,888,058 -0.01(-0.03%)
Jan 20, 2023 27.66 27.66 27.63 27.66 6,006,042 +0.00(+0.00%)
Jan 19, 2023 27.68 27.68 27.66 27.66 4,392,327 -0.02(-0.07%)
Jan 18, 2023 27.67 27.69 27.65 27.68 5,340,402 +0.07(+0.24%)
Jan 17, 2023 27.60 27.63 27.58 27.62 4,358,400 +0.03(+0.10%)
Jan 13, 2023 27.63 27.63 27.57 27.59 6,614,493 -0.04(-0.14%)
Jan 12, 2023 27.63 27.63 27.59 27.63 4,444,018 +0.06(+0.20%)
Jan 11, 2023 27.57 27.57 27.54 27.57 2,898,992 +0.02(+0.07%)
Jan 10, 2023 27.53 27.55 27.52 27.55 3,407,973 +0.01(+0.03%)
Jan 09, 2023 27.54 27.57 27.53 27.54 4,506,691 +0.02(+0.07%)
Jan 06, 2023 27.45 27.53 27.40 27.52 2,424,003 +0.12(+0.44%)
Jan 05, 2023 27.42 27.42 27.39 27.40 4,481,522 -0.04(-0.14%)
Jan 04, 2023 27.47 27.47 27.43 27.44 5,730,773 +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.