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

30.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 27.47 27.47 27.41 27.43 3,559,776 +0.02(+0.07%)
Dec 30, 2022 27.41 27.43 27.39 27.41 3,007,973 -0.02(-0.07%)
Dec 29, 2022 27.42 27.44 27.41 27.43 2,914,997 +0.02(+0.07%)
Dec 28, 2022 27.45 27.45 27.40 27.41 3,173,461 +0.00(+0.00%)
Dec 27, 2022 27.43 27.45 27.40 27.41 2,636,711 -0.04(-0.14%)
Dec 23, 2022 27.48 27.48 27.45 27.45 2,215,433 -0.02(-0.07%)
Dec 22, 2022 27.48 27.49 27.43 27.47 2,641,649 +0.00(+0.00%)
Dec 21, 2022 27.46 27.48 27.43 27.47 3,743,645 +0.05(+0.17%)
Dec 20, 2022 27.40 27.43 27.39 27.42 5,333,265 -0.01(-0.03%)
Dec 19, 2022 27.49 27.49 27.43 27.43 4,928,471 -0.05(-0.17%)
Dec 16, 2022 27.42 27.49 27.41 27.48 5,263,354 +0.03(+0.10%)
Dec 15, 2022 27.42 27.47 27.42 27.45 5,173,131 +0.01(+0.03%)
Dec 14, 2022 27.47 27.48 27.39 27.44 5,404,998 +0.01(+0.03%)
Dec 13, 2022 27.45 27.51 27.42 27.43 6,133,565 +0.07(+0.24%)
Dec 12, 2022 27.42 27.42 27.36 27.37 3,555,551 -0.03(-0.10%)
Dec 09, 2022 27.39 27.42 27.38 27.39 4,340,983 +0.00(+0.00%)
Dec 08, 2022 27.41 27.41 27.38 27.39 1,766,620 -0.02(-0.07%)
Dec 07, 2022 27.40 27.42 27.38 27.41 6,719,249 +0.07(+0.24%)
Dec 06, 2022 27.37 27.37 27.34 27.35 2,102,145 +0.01(+0.03%)
Dec 05, 2022 27.40 27.40 27.32 27.34 3,447,631 -0.08(-0.31%)
Dec 02, 2022 27.35 27.42 27.33 27.42 5,289,339 +0.00(+0.00%)
Dec 01, 2022 27.39 27.42 27.36 27.42 8,695,730 +0.08(+0.31%)
Nov 30, 2022 27.23 27.35 27.23 27.34 3,718,379 +0.09(+0.34%)
Nov 29, 2022 27.31 27.31 27.25 27.25 2,276,942 -0.04(-0.14%)
Nov 28, 2022 27.30 27.30 27.27 27.28 2,446,973 -0.02(-0.07%)
Nov 25, 2022 27.30 27.30 27.26 27.30 856,583 +0.03(+0.10%)
Nov 23, 2022 27.25 27.28 27.24 27.27 2,007,879 +0.03(+0.10%)
Nov 22, 2022 27.22 27.25 27.21 27.25 3,204,305 +0.02(+0.07%)
Nov 21, 2022 27.24 27.25 27.22 27.23 4,256,998 +0.00(+0.00%)
Nov 18, 2022 27.23 27.27 27.22 27.23 2,340,451 -0.02(-0.07%)
Nov 17, 2022 27.25 27.25 27.20 27.25 4,359,144 -0.02(-0.07%)
Nov 16, 2022 27.26 27.27 27.24 27.26 2,538,602 +0.04(+0.14%)
Nov 15, 2022 27.21 27.27 27.21 27.23 2,567,029 +0.04(+0.14%)
Nov 14, 2022 27.25 27.25 27.19 27.19 3,257,392 -0.05(-0.17%)
Nov 11, 2022 27.20 27.24 27.20 27.24 2,541,635 +0.03(+0.10%)
Nov 10, 2022 27.18 27.25 27.16 27.21 3,210,401 +0.20(+0.76%)
Nov 09, 2022 27.00 27.01 26.97 27.00 3,377,116 +0.03(+0.10%)
Nov 08, 2022 26.97 27.00 26.95 26.98 3,154,728 +0.03(+0.10%)
Nov 07, 2022 26.98 26.98 26.93 26.95 4,176,652 -0.01(-0.03%)
Nov 04, 2022 26.88 26.97 26.88 26.96 2,343,963 +0.06(+0.21%)
Nov 03, 2022 26.89 26.92 26.85 26.90 2,878,832 -0.02(-0.07%)
Nov 02, 2022 26.97 27.04 26.91 26.92 4,424,016 -0.04(-0.14%)
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.