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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.72	28.73	28.71	28.72	1,154,247	+0.01(+0.03%)
May 27, 2021	28.73	28.73	28.71	28.71	1,231,376	-0.03(-0.10%)
May 26, 2021	28.71	28.74	28.70	28.74	2,410,800	+0.02(+0.06%)
May 25, 2021	28.70	28.72	28.70	28.72	1,575,859	+0.01(+0.03%)
May 24, 2021	28.70	28.71	28.70	28.71	1,008,370	+0.00(+0.00%)
May 21, 2021	28.71	28.72	28.70	28.71	750,420	+0.00(+0.00%)
May 20, 2021	28.68	28.71	28.68	28.71	1,849,450	+0.02(+0.06%)
May 19, 2021	28.70	28.71	28.68	28.69	1,244,959	-0.01(-0.03%)
May 18, 2021	28.68	28.70	28.68	28.70	838,893	+0.01(+0.03%)
May 17, 2021	28.68	28.70	28.68	28.69	540,133	+0.00(+0.00%)
May 14, 2021	28.70	28.71	28.69	28.69	2,532,515	+0.00(+0.00%)
May 13, 2021	28.68	28.69	28.67	28.69	1,556,034	+0.03(+0.10%)
May 12, 2021	28.68	28.68	28.67	28.67	2,777,706	-0.02(-0.06%)
May 11, 2021	28.68	28.69	28.67	28.68	2,276,904	+0.00(+0.00%)
May 10, 2021	28.69	28.70	28.68	28.68	716,042	+0.00(+0.00%)
May 07, 2021	28.67	28.70	28.67	28.68	2,790,028	+0.01(+0.03%)
May 06, 2021	28.67	28.68	28.67	28.67	1,687,967	+0.00(+0.00%)
May 05, 2021	28.68	28.68	28.67	28.67	1,147,154	-0.01(-0.03%)
May 04, 2021	28.67	28.68	28.66	28.68	819,099	+0.01(+0.03%)
May 03, 2021	28.68	28.68	28.65	28.67	14,682,924	-0.00(-0.00%)
Apr 30, 2021	28.68	28.68	28.67	28.68	4,655,716	+0.00(+0.00%)
Apr 29, 2021	28.67	28.68	28.66	28.68	5,255,260	+0.01(+0.03%)
Apr 28, 2021	28.68	28.68	28.66	28.67	1,556,592	+0.00(+0.00%)
Apr 27, 2021	28.68	28.68	28.65	28.67	2,065,817	+0.01(+0.03%)
Apr 26, 2021	28.67	28.68	28.66	28.66	1,258,931	-0.01(-0.03%)
Apr 23, 2021	28.66	28.68	28.65	28.67	1,653,843	+0.01(+0.03%)
Apr 22, 2021	28.65	28.67	28.65	28.66	2,046,369	+0.00(+0.00%)
Apr 21, 2021	28.66	28.66	28.64	28.66	1,123,504	+0.01(+0.03%)
Apr 20, 2021	28.64	28.66	28.64	28.65	1,034,137	+0.00(+0.00%)
Apr 19, 2021	28.64	28.65	28.63	28.65	1,659,079	-0.01(-0.03%)
Apr 16, 2021	28.64	28.66	28.64	28.66	928,149	+0.00(+0.00%)
Apr 15, 2021	28.64	28.67	28.64	28.66	1,672,051	+0.01(+0.03%)
Apr 14, 2021	28.66	28.66	28.65	28.65	1,123,481	+0.00(+0.00%)
Apr 13, 2021	28.64	28.66	28.64	28.65	1,150,953	+0.01(+0.03%)
Apr 12, 2021	28.65	28.65	28.63	28.64	1,712,105	-0.02(-0.06%)
Apr 09, 2021	28.65	28.66	28.64	28.66	1,559,116	+0.02(+0.06%)
Apr 08, 2021	28.64	28.65	28.63	28.64	918,994	+0.00(+0.00%)
Apr 07, 2021	28.64	28.65	28.63	28.64	1,049,711	-0.02(-0.06%)
Apr 06, 2021	28.62	28.66	28.62	28.66	2,457,602	+0.03(+0.10%)
Apr 05, 2021	28.62	28.63	28.61	28.63	1,004,258	+0.00(+0.00%)
Apr 01, 2021	28.66	28.68	28.61	28.63	4,485,600	+0.00(+0.00%)
Mar 31, 2021	28.62	28.66	28.62	28.63	9,978,670	+0.01(+0.03%)
Mar 30, 2021	28.62	28.63	28.60	28.62	1,953,552	+0.01(+0.03%)
Mar 29, 2021	28.62	28.62	28.60	28.61	1,322,395	-0.01(-0.03%)
Mar 26, 2021	28.62	28.62	28.60	28.62	644,586	+0.00(+0.00%)
Mar 25, 2021	28.61	28.62	28.60	28.62	1,030,816	+0.01(+0.03%)
Mar 24, 2021	28.59	28.61	28.59	28.61	2,119,796	+0.00(+0.00%)
Mar 23, 2021	28.60	28.61	28.59	28.61	2,592,783	+0.01(+0.03%)
Mar 22, 2021	28.60	28.61	28.59	28.60	1,328,317	+0.01(+0.03%)
Mar 19, 2021	28.57	28.61	28.57	28.59	2,289,082	+0.01(+0.03%)
Mar 18, 2021	28.59	28.62	28.57	28.58	1,569,163	-0.04(-0.13%)
Mar 17, 2021	28.58	28.62	28.58	28.62	3,497,574	+0.02(+0.06%)
Mar 16, 2021	28.61	28.61	28.58	28.60	902,139	+0.02(+0.06%)
Mar 15, 2021	28.57	28.60	28.57	28.58	1,205,238	+0.01(+0.03%)
Mar 12, 2021	28.58	28.61	28.57	28.57	1,228,914	-0.03(-0.10%)
Mar 11, 2021	28.60	28.61	28.57	28.60	882,106	+0.02(+0.06%)
Mar 10, 2021	28.57	28.59	28.56	28.58	998,438	+0.01(+0.03%)
Mar 09, 2021	28.56	28.57	28.56	28.57	1,632,717	+0.02(+0.06%)
Mar 08, 2021	28.60	28.61	28.56	28.56	2,218,496	-0.05(-0.19%)
Mar 05, 2021	28.62	28.64	28.57	28.61	1,263,254	+0.00(+0.00%)
Mar 04, 2021	28.64	28.65	28.60	28.61	2,591,081	-0.03(-0.10%)
Mar 03, 2021	28.65	28.65	28.62	28.64	1,974,999	-0.01(-0.03%)
Mar 02, 2021	28.63	28.66	28.63	28.65	1,727,126	-0.02(-0.06%)

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.