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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.17	28.22	28.17	28.21	2,720,888	+0.06(+0.23%)
Feb 25, 2022	28.14	28.15	28.13	28.14	2,632,600	-0.01(-0.03%)
Feb 24, 2022	28.16	28.16	28.12	28.15	3,027,594	+0.03(+0.10%)
Feb 23, 2022	28.15	28.15	28.12	28.12	1,951,021	-0.03(-0.10%)
Feb 22, 2022	28.18	28.18	28.14	28.15	1,809,889	-0.04(-0.13%)
Feb 18, 2022				28.19	0	+0.00(+0.00%)
Feb 17, 2022	28.18	28.20	28.18	28.19	1,927,826	+0.00(+0.00%)
Feb 16, 2022	28.18	28.19	28.15	28.19	2,246,133	+0.03(+0.10%)
Feb 15, 2022	28.15	28.18	28.15	28.16	2,473,580	+0.01(+0.03%)
Feb 14, 2022	28.14	28.17	28.14	28.15	2,859,747	-0.06(-0.23%)
Feb 11, 2022	28.20	28.22	28.16	28.22	3,036,050	+0.07(+0.26%)
Feb 10, 2022	28.23	28.23	28.14	28.14	2,568,175	-0.14(-0.49%)
Feb 09, 2022	28.28	28.31	28.28	28.28	3,312,399	-0.01(-0.03%)
Feb 08, 2022	28.29	28.31	28.28	28.29	3,223,041	-0.01(-0.03%)
Feb 07, 2022	28.27	28.31	28.27	28.30	2,077,358	+0.03(+0.10%)
Feb 04, 2022	28.32	28.32	28.27	28.27	2,281,842	-0.08(-0.29%)
Feb 03, 2022	28.34	28.35		28.35	1,952,280	-0.01(-0.03%)
Feb 02, 2022	28.37	28.38	28.36	28.36	1,614,376	+0.01(+0.03%)
Feb 01, 2022	28.37	28.37	28.34	28.35	1,628,354	+0.00(+0.01%)
Jan 31, 2022	28.33	28.36		28.35	1,833,056	+0.01(+0.03%)
Jan 28, 2022	28.32	28.36	28.32	28.34	1,611,301	+0.00(+0.00%)
Jan 27, 2022	28.34	28.36	28.34	28.34	4,991,825	-0.03(-0.10%)
Jan 26, 2022	28.42	28.44	28.37	28.37	2,515,606	-0.06(-0.19%)
Jan 25, 2022	28.43	28.44	28.42	28.42	3,465,484	-0.01(-0.03%)
Jan 24, 2022	28.43	28.45	28.42	28.43	2,830,329	+0.01(+0.03%)
Jan 21, 2022	28.41	28.43	28.41	28.42	16,116,882	+0.03(+0.10%)
Jan 20, 2022	28.42	28.42	28.40	28.40	1,825,142	-0.03(-0.10%)
Jan 19, 2022	28.44	28.44	28.42	28.42	2,478,821	+0.00(+0.00%)
Jan 18, 2022	28.43	28.45	28.42	28.42	2,886,995	-0.03(-0.10%)
Jan 14, 2022				28.45	0	-0.06(-0.19%)
Jan 13, 2022	28.49	28.51	28.49	28.51	2,020,773	+0.01(+0.03%)
Jan 12, 2022	28.50	28.51	28.49	28.50	1,189,079	+0.00(+0.00%)
Jan 11, 2022	28.46	28.51	28.46	28.50	2,012,826	-0.01(-0.03%)
Jan 10, 2022	28.51	28.51	28.48	28.51	2,861,932	-0.01(-0.03%)
Jan 07, 2022	28.49	28.52	28.49	28.52	1,767,286	+0.01(+0.03%)
Jan 06, 2022	28.52	28.52	28.51	28.51	1,183,650	-0.04(-0.13%)
Jan 05, 2022	28.57	28.57	28.54	28.54	1,099,132	-0.02(-0.06%)
Jan 04, 2022	28.54	28.57	28.54	28.56	1,113,144	+0.01(+0.03%)
Jan 03, 2022	28.57	28.59	28.53	28.55	2,155,882	-0.04(-0.13%)
Dec 31, 2021	28.59	28.59	28.57	28.59	1,561,792	+0.03(+0.10%)
Dec 30, 2021	28.55	28.57	28.55	28.56	1,362,100	-0.01(-0.03%)
Dec 29, 2021	28.55	28.57	28.54	28.57	1,913,790	+0.00(+0.00%)
Dec 28, 2021	28.55	28.57	28.55	28.57	1,695,060	+0.02(+0.06%)
Dec 27, 2021	28.55	28.56	28.54	28.55	1,261,160	-0.01(-0.03%)
Dec 23, 2021	28.55	28.56	28.54	28.56	2,148,135	+0.01(+0.03%)
Dec 22, 2021	28.55	28.55	28.54	28.55	1,048,527	+0.01(+0.03%)
Dec 21, 2021	28.54	28.55	28.53	28.54	1,903,672	+0.00(+0.00%)
Dec 20, 2021	28.54	28.56	28.54	28.54	1,081,769	+0.00(+0.00%)
Dec 17, 2021	28.57	28.57	28.53	28.54	1,399,868	-0.00(-0.00%)
Dec 16, 2021	28.54	28.56	28.54	28.54	1,875,448	+0.02(+0.06%)
Dec 15, 2021	28.51	28.54	28.48	28.53	1,935,160	+0.01(+0.03%)
Dec 14, 2021	28.51	28.53	28.51	28.52	1,996,368	-0.01(-0.03%)
Dec 13, 2021	28.52	28.54	28.51	28.53	2,683,161	+0.01(+0.03%)
Dec 10, 2021	28.53	28.54	28.51	28.52	1,840,607	+0.00(+0.00%)
Dec 09, 2021	28.52	28.53	28.50	28.52	1,953,703	-0.01(-0.03%)
Dec 08, 2021	28.51	28.53	28.50	28.53	3,656,048	+0.00(+0.00%)
Dec 07, 2021	28.52	28.54	28.50	28.53	3,649,570	+0.01(+0.03%)
Dec 06, 2021	28.54	28.54	28.52	28.52	2,162,646	-0.03(-0.10%)
Dec 03, 2021	28.54	28.55	28.51	28.54	2,862,955	+0.02(+0.06%)
Dec 02, 2021	28.53	28.53	28.51	28.53	2,145,077	-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.