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

30.79 USD +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.77 30.80 30.77 30.79 14,878,612 +0.03(+0.10%)
Jan 20, 2022 30.78 30.79 30.76 30.76 1,684,916 -0.03(-0.10%)
Jan 19, 2022 30.81 30.81 30.78 30.79 2,288,372 +0.00(+0.00%)
Jan 18, 2022 30.80 30.82 30.78 30.79 2,665,186 -0.03(-0.10%)
Jan 14, 2022 30.82 0 -0.06(-0.19%)
Jan 13, 2022 30.86 30.88 30.86 30.88 1,865,516 +0.01(+0.03%)
Jan 12, 2022 30.87 30.88 30.86 30.87 1,097,722 +0.00(+0.00%)
Jan 11, 2022 30.83 30.88 30.83 30.87 1,858,180 -0.01(-0.03%)
Jan 10, 2022 30.88 30.88 30.85 30.88 2,642,048 -0.01(-0.03%)
Jan 07, 2022 30.86 30.89 30.86 30.89 1,631,505 +0.01(+0.03%)
Jan 06, 2022 30.89 30.89 30.88 30.88 1,092,710 -0.04(-0.13%)
Jan 05, 2022 30.95 30.95 30.91 30.92 1,014,685 -0.02(-0.06%)
Jan 04, 2022 30.91 30.95 30.91 30.94 1,027,621 +0.01(+0.03%)
Jan 03, 2022 30.95 30.97 30.90 30.93 1,990,245 -0.04(-0.13%)
Dec 31, 2021 30.97 30.97 30.95 30.97 1,441,799 +0.03(+0.10%)
Dec 30, 2021 30.93 30.95 30.93 30.94 1,257,449 -0.01(-0.03%)
Dec 29, 2021 30.93 30.95 30.92 30.95 1,766,753 +0.00(+0.00%)
Dec 28, 2021 30.93 30.95 30.93 30.95 1,564,828 +0.02(+0.06%)
Dec 27, 2021 30.93 30.93 30.92 30.93 1,164,265 -0.01(-0.03%)
Dec 23, 2021 30.93 30.94 30.92 30.94 1,983,093 +0.01(+0.03%)
Dec 22, 2021 30.93 30.93 30.92 30.93 967,968 +0.01(+0.03%)
Dec 21, 2021 30.92 30.93 30.90 30.92 1,757,412 +0.00(+0.00%)
Dec 20, 2021 30.91 30.94 30.91 30.92 998,656 +0.00(+0.00%)
Dec 17, 2021 30.95 30.95 30.90 30.92 1,292,316 -0.07(-0.23%)
Dec 16, 2021 30.98 31.01 30.98 30.99 1,727,471 +0.02(+0.06%)
Dec 15, 2021 30.95 30.98 30.92 30.97 1,782,472 +0.01(+0.03%)
Dec 14, 2021 30.95 30.97 30.95 30.96 1,838,850 -0.01(-0.03%)
Dec 13, 2021 30.96 30.98 30.95 30.97 2,471,454 +0.01(+0.03%)
Dec 10, 2021 30.97 30.98 30.95 30.96 1,695,379 +0.00(+0.00%)
Dec 09, 2021 30.96 30.97 30.94 30.96 1,799,552 -0.01(-0.03%)
Dec 08, 2021 30.95 30.97 30.94 30.97 3,367,578 +0.00(+0.00%)
Dec 07, 2021 30.96 30.98 30.94 30.97 3,361,611 +0.01(+0.03%)
Dec 06, 2021 30.98 30.99 30.96 30.96 1,992,009 -0.03(-0.10%)
Dec 03, 2021 30.98 31.00 30.95 30.99 2,637,062 +0.02(+0.06%)
Dec 02, 2021 30.97 30.97 30.95 30.97 1,975,826 -0.01(-0.03%)
Dec 01, 2021 31.00 31.02 30.97 30.98 1,231,247 -0.04(-0.13%)
Nov 30, 2021 31.05 31.08 31.05 31.02 1,784,454 -0.03(-0.10%)
Nov 29, 2021 31.02 31.05 31.01 31.05 856,990 +0.03(+0.10%)
Nov 26, 2021 30.99 31.04 30.97 31.02 2,253,530 +0.03(+0.10%)
Nov 24, 2021 31.00 31.00 30.98 30.99 1,256,591 -0.01(-0.03%)
Nov 23, 2021 31.00 31.02 31.00 31.00 2,939,094 -0.01(-0.03%)
Nov 22, 2021 31.03 31.04 31.00 31.01 1,647,484 -0.04(-0.13%)
Nov 19, 2021 31.06 31.09 31.05 31.05 1,124,172 -0.02(-0.06%)
Nov 18, 2021 31.08 31.08 31.05 31.07 912,816 +0.00(+0.00%)
Nov 17, 2021 31.06 31.07 31.06 31.07 751,362 +0.02(+0.06%)
Nov 16, 2021 31.05 31.06 31.03 31.05 2,052,410 +0.00(+0.00%)
Nov 15, 2021 31.06 31.07 31.04 31.05 802,313 -0.01(-0.03%)
Nov 12, 2021 31.08 31.08 31.06 31.06 973,980 +0.01(+0.03%)
Nov 11, 2021 31.08 31.08 31.05 31.05 963,233 -0.04(-0.13%)
Nov 10, 2021 31.13 31.09 2,006,584 -0.06(-0.19%)
Nov 09, 2021 31.16 31.16 31.13 31.15 3,849,827 +0.01(+0.03%)
Nov 08, 2021 31.14 31.16 31.13 31.14 1,172,152 -0.02(-0.06%)
Nov 05, 2021 31.12 31.17 31.11 31.16 1,224,255 +0.03(+0.10%)
Nov 04, 2021 31.12 31.15 31.12 31.13 2,356,538 +0.02(+0.06%)
Nov 03, 2021 31.12 31.13 31.08 31.11 1,474,483 +0.00(+0.00%)
Nov 02, 2021 31.10 31.12 31.07 31.11 1,895,701 +0.03(+0.10%)
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.