Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.44 28.46 28.44 28.46 1,230,078 +0.01(+0.03%)
Jun 29, 2021 28.46 28.46 28.44 28.45 2,766,368 +0.01(+0.03%)
Jun 28, 2021 28.45 28.45 28.44 28.44 1,059,233 +0.01(+0.03%)
Jun 25, 2021 28.43 28.44 28.43 28.43 1,867,069 +0.00(+0.00%)
Jun 24, 2021 28.43 28.45 28.42 28.43 1,443,725 +0.00(+0.00%)
Jun 23, 2021 28.45 28.46 28.43 28.43 3,021,827 -0.01(-0.03%)
Jun 22, 2021 28.45 28.46 28.43 28.44 1,253,032 +0.00(+0.00%)
Jun 21, 2021 28.41 28.44 28.41 28.44 2,413,407 +0.02(+0.06%)
Jun 18, 2021 28.44 28.44 28.42 28.42 2,720,177 -0.02(-0.06%)
Jun 17, 2021 28.47 28.47 27.16 28.44 1,176,984 -0.03(-0.10%)
Jun 16, 2021 28.48 28.49 28.45 28.47 903,789 -0.02(-0.06%)
Jun 15, 2021 28.48 28.49 28.48 28.49 1,012,437 +0.00(+0.00%)
Jun 14, 2021 28.49 28.50 28.48 28.49 901,016 +0.00(+0.00%)
Jun 11, 2021 28.50 28.50 28.49 28.49 1,029,631 +0.00(+0.00%)
Jun 10, 2021 28.50 28.50 28.48 28.49 876,222 -0.01(-0.03%)
Jun 09, 2021 28.49 28.50 28.48 28.50 2,687,541 +0.02(+0.06%)
Jun 08, 2021 28.47 28.49 28.47 28.48 1,040,319 +0.00(+0.00%)
Jun 07, 2021 28.46 28.49 28.46 28.48 1,041,267 -0.01(-0.03%)
Jun 04, 2021 28.47 28.49 28.46 28.49 767,569 +0.02(+0.06%)
Jun 03, 2021 28.49 28.49 28.46 28.47 894,495 -0.03(-0.10%)
Jun 02, 2021 28.50 28.50 28.48 28.50 1,304,457 +0.01(+0.03%)
Jun 01, 2021 28.48 28.50 28.48 28.49 1,642,740 +0.01(+0.02%)
May 28, 2021 28.48 28.49 28.47 28.48 1,163,961 +0.01(+0.03%)
May 27, 2021 28.49 28.49 28.47 28.47 1,241,739 -0.03(-0.10%)
May 26, 2021 28.47 28.50 28.46 28.50 2,431,089 +0.02(+0.06%)
May 25, 2021 28.46 28.48 28.46 28.48 1,589,122 +0.01(+0.03%)
May 24, 2021 28.46 28.47 28.46 28.47 1,016,856 +0.00(+0.00%)
May 21, 2021 28.47 28.48 28.46 28.47 756,735 +0.00(+0.00%)
May 20, 2021 28.44 28.47 28.44 28.47 1,865,015 +0.02(+0.06%)
May 19, 2021 28.46 28.47 28.44 28.45 1,255,437 -0.01(-0.03%)
May 18, 2021 28.44 28.46 28.44 28.46 845,953 +0.01(+0.03%)
May 17, 2021 28.44 28.46 28.44 28.45 544,678 +0.00(+0.00%)
May 14, 2021 28.46 28.47 28.45 28.45 2,553,829 +0.00(+0.00%)
May 13, 2021 28.44 28.45 28.44 28.45 1,569,129 +0.03(+0.10%)
May 12, 2021 28.44 28.44 28.43 28.43 2,801,083 -0.02(-0.06%)
May 11, 2021 28.44 28.45 28.44 28.44 2,296,066 +0.00(+0.00%)
May 10, 2021 28.45 28.46 28.44 28.44 722,068 +0.00(+0.00%)
May 07, 2021 28.44 28.46 28.44 28.44 2,813,508 +0.01(+0.03%)
May 06, 2021 28.43 28.44 28.43 28.44 1,702,173 +0.00(+0.00%)
May 05, 2021 28.44 28.44 28.43 28.44 1,156,808 -0.01(-0.03%)
May 04, 2021 28.44 28.44 28.42 28.44 825,993 +0.01(+0.03%)
May 03, 2021 28.44 28.44 28.41 28.44 14,806,494 +0.00(+0.00%)
Apr 30, 2021 28.44 28.44 28.43 28.44 4,694,959 +0.00(+0.00%)
Apr 29, 2021 28.43 28.44 28.42 28.44 5,299,556 +0.01(+0.03%)
Apr 28, 2021 28.44 28.44 28.42 28.43 1,569,713 +0.00(+0.00%)
Apr 27, 2021 28.44 28.44 28.41 28.43 2,083,229 +0.01(+0.03%)
Apr 26, 2021 28.43 28.44 28.42 28.42 1,269,542 -0.01(-0.03%)
Apr 23, 2021 28.42 28.44 28.41 28.43 1,667,783 +0.01(+0.03%)
Apr 22, 2021 28.41 28.43 28.41 28.42 2,063,618 +0.00(+0.00%)
Apr 21, 2021 28.42 28.42 28.40 28.42 1,132,974 +0.01(+0.03%)
Apr 20, 2021 28.40 28.42 28.40 28.41 1,042,854 +0.00(+0.00%)
Apr 19, 2021 28.40 28.41 28.39 28.41 1,673,063 -0.01(-0.03%)
Apr 16, 2021 28.40 28.42 28.40 28.42 935,972 +0.00(+0.00%)
Apr 15, 2021 28.40 28.43 28.40 28.42 1,686,144 +0.01(+0.03%)
Apr 14, 2021 28.42 28.42 28.41 28.41 1,132,951 +0.00(+0.00%)
Apr 13, 2021 28.40 28.42 28.40 28.41 1,160,654 +0.01(+0.03%)
Apr 12, 2021 28.41 28.41 28.39 28.40 1,726,536 -0.02(-0.06%)
Apr 09, 2021 28.41 28.42 28.40 28.42 1,572,258 +0.02(+0.06%)
Apr 08, 2021 28.40 28.41 28.39 28.40 926,740 +0.00(+0.00%)
Apr 07, 2021 28.40 28.41 28.39 28.40 1,058,559 -0.02(-0.06%)
Apr 06, 2021 28.38 28.42 28.38 28.42 2,478,317 +0.03(+0.10%)
Apr 05, 2021 28.38 28.39 28.37 28.39 1,012,723 +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.