SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.02
-0.02 (-0.07%)
Jul 15, 2025, 4:00 PM - Market closed
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.06 | 30.07 | 30.02 | 30.02 | 30.02 | -0.07% | 1,386,879 |
| Jul 14, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | -0.03% | 908,867 |
| Jul 11, 2025 | 30.05 | 30.05 | 30.03 | 30.05 | 30.05 | - | 2,003,744 |
| Jul 10, 2025 | 30.06 | 30.06 | 30.04 | 30.05 | 30.05 | -0.03% | 1,347,686 |
| Jul 9, 2025 | 30.04 | 30.06 | 30.03 | 30.06 | 30.06 | 0.13% | 1,559,387 |
| Jul 8, 2025 | 30.04 | 30.04 | 30.01 | 30.02 | 30.02 | - | 2,409,792 |
| Jul 7, 2025 | 30.06 | 30.06 | 30.02 | 30.02 | 30.02 | -0.07% | 17,299,436 |
| Jul 3, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | -0.07% | 740,240 |
| Jul 2, 2025 | 30.06 | 30.08 | 30.06 | 30.06 | 30.06 | 0.03% | 2,000,754 |
| Jul 1, 2025 | 30.07 | 30.08 | 30.02 | 30.05 | 30.05 | -0.46% | 9,963,601 |
| Jun 30, 2025 | 30.18 | 30.19 | 30.16 | 30.19 | 30.08 | 0.13% | 2,355,945 |
| Jun 27, 2025 | 30.15 | 30.17 | 30.15 | 30.15 | 30.04 | -0.03% | 2,247,354 |
| Jun 26, 2025 | 30.14 | 30.16 | 30.13 | 30.16 | 30.05 | 0.10% | 2,197,004 |
| Jun 25, 2025 | 30.12 | 30.13 | 30.11 | 30.13 | 30.02 | - | 3,744,820 |
| Jun 24, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 30.02 | 0.13% | 3,322,883 |
| Jun 23, 2025 | 30.08 | 30.11 | 30.07 | 30.09 | 29.98 | 0.07% | 3,206,401 |
| Jun 20, 2025 | 30.03 | 30.07 | 30.03 | 30.07 | 29.96 | 0.17% | 1,194,961 |
| Jun 18, 2025 | 30.03 | 30.05 | 30.02 | 30.02 | 29.91 | - | 1,279,046 |
| Jun 17, 2025 | 30.03 | 30.08 | 30.00 | 30.02 | 29.91 | 0.03% | 1,168,403 |
| Jun 16, 2025 | 30.02 | 30.03 | 30.00 | 30.01 | 29.90 | - | 2,042,890 |
| Jun 13, 2025 | 30.01 | 30.02 | 29.99 | 30.01 | 29.90 | -0.03% | 1,488,392 |
| Jun 12, 2025 | 30.02 | 30.03 | 30.02 | 30.02 | 29.91 | 0.07% | 1,271,924 |
| Jun 11, 2025 | 30.00 | 30.01 | 29.99 | 30.00 | 29.89 | 0.10% | 1,409,299 |
| Jun 10, 2025 | 29.99 | 29.99 | 29.96 | 29.97 | 29.86 | 0.03% | 2,434,682 |
| Jun 9, 2025 | 29.96 | 29.97 | 29.94 | 29.96 | 29.85 | 0.07% | 1,764,690 |
| Jun 6, 2025 | 29.96 | 29.97 | 29.93 | 29.94 | 29.83 | -0.13% | 3,890,230 |
| Jun 5, 2025 | 30.02 | 30.02 | 29.97 | 29.98 | 29.87 | -0.10% | 2,466,667 |
| Jun 4, 2025 | 30.00 | 30.02 | 29.98 | 30.01 | 29.90 | 0.13% | 2,543,468 |
| Jun 3, 2025 | 29.98 | 30.01 | 29.95 | 29.97 | 29.86 | 0.07% | 2,328,730 |
| Jun 2, 2025 | 29.97 | 29.98 | 29.94 | 29.95 | 29.84 | -0.40% | 6,728,457 |
| May 30, 2025 | 30.06 | 30.08 | 30.05 | 30.07 | 29.84 | 0.10% | 1,805,937 |
| May 29, 2025 | 30.04 | 30.06 | 30.03 | 30.04 | 29.81 | 0.03% | 2,221,767 |
| May 28, 2025 | 30.03 | 30.03 | 30.01 | 30.03 | 29.80 | - | 1,104,783 |
| May 27, 2025 | 30.04 | 30.05 | 30.02 | 30.03 | 29.80 | 0.07% | 3,047,260 |
| May 23, 2025 | 30.03 | 30.04 | 30.00 | 30.01 | 29.78 | - | 2,765,966 |
| May 22, 2025 | 29.99 | 30.01 | 29.98 | 30.01 | 29.78 | 0.13% | 2,075,917 |
| May 21, 2025 | 30.00 | 30.01 | 29.97 | 29.97 | 29.74 | -0.17% | 3,423,243 |
| May 20, 2025 | 30.02 | 30.03 | 30.00 | 30.02 | 29.79 | - | 4,955,089 |
| May 19, 2025 | 29.95 | 30.02 | 29.95 | 30.02 | 29.79 | 0.07% | 3,475,197 |
| May 16, 2025 | 30.02 | 30.02 | 29.98 | 30.00 | 29.77 | 0.03% | 1,994,013 |
| May 15, 2025 | 29.96 | 29.99 | 29.95 | 29.99 | 29.76 | 0.20% | 3,463,875 |
| May 14, 2025 | 29.96 | 29.96 | 29.92 | 29.93 | 29.70 | -0.07% | 4,904,008 |
| May 13, 2025 | 29.97 | 29.97 | 29.94 | 29.95 | 29.72 | 0.03% | 5,072,274 |
| May 12, 2025 | 29.93 | 29.95 | 29.92 | 29.94 | 29.71 | -0.07% | 20,108,638 |
| May 9, 2025 | 29.97 | 29.99 | 29.94 | 29.96 | 29.73 | 0.07% | 3,177,385 |
| May 8, 2025 | 29.97 | 29.99 | 29.94 | 29.94 | 29.71 | -0.17% | 3,625,637 |
| May 7, 2025 | 29.99 | 29.99 | 29.96 | 29.99 | 29.76 | 0.03% | 1,762,845 |
| May 6, 2025 | 29.97 | 29.98 | 29.95 | 29.98 | 29.75 | 0.10% | 4,329,125 |
| May 5, 2025 | 29.97 | 29.97 | 29.93 | 29.95 | 29.72 | 0.03% | 3,723,846 |
| May 2, 2025 | 29.98 | 29.98 | 29.93 | 29.94 | 29.71 | -0.13% | 4,008,254 |