SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.03
+0.06 (0.22%)
At close: Apr 24, 2025, 4:00 PM
30.02
0.00 (-0.02%)
After-hours: Apr 24, 2025, 4:45 PM EDT

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202529.9930.0329.9930.0330.030.23%1,544,514
Apr 23, 202530.0130.0229.9429.9629.96-0.03%2,541,234
Apr 22, 202530.0030.0029.9629.9729.97-0.03%6,841,377
Apr 21, 202530.0030.0129.9629.9829.98-0.03%6,461,820
Apr 17, 202529.9829.9929.9729.9929.990.13%1,406,345
Apr 16, 202529.9329.9629.9229.9529.950.13%4,206,320
Apr 15, 202529.8729.9329.8729.9129.910.13%4,029,821
Apr 14, 202529.8429.9029.8229.8729.870.17%3,834,691
Apr 11, 202529.8529.8529.7429.8229.82-0.13%3,213,236
Apr 10, 202529.8829.9229.8329.8629.86-0.20%3,364,105
Apr 9, 202529.8329.9529.7729.9229.920.23%3,518,967
Apr 8, 202529.9429.9429.8529.8529.85-0.13%7,823,475
Apr 7, 202529.9930.0029.8629.8929.89-0.43%10,088,177
Apr 4, 202530.1030.1129.9930.0230.02-0.10%3,169,734
Apr 3, 202530.0430.0730.0330.0530.050.20%1,389,613
Apr 2, 202530.0130.0129.9729.9929.99-1,588,476
Apr 1, 202530.0130.0129.9829.9929.99-0.37%2,190,873
Mar 31, 202530.1030.1130.0830.1029.980.07%2,280,390
Mar 28, 202530.0730.0930.0630.0829.960.13%1,959,155
Mar 27, 202530.0330.0530.0330.0429.920.07%2,228,707
Mar 26, 202530.0430.0430.0230.0229.90-0.03%1,574,342
Mar 25, 202530.0330.0530.0230.0329.910.07%3,246,003
Mar 24, 202530.0530.0530.0130.0129.89-0.13%3,954,611
Mar 21, 202530.0430.0730.0430.0529.930.03%1,936,278
Mar 20, 202530.0630.0730.0330.0429.92-4,426,960
Mar 19, 202529.9730.0429.9630.0429.920.23%2,476,816
Mar 18, 202529.9629.9929.9529.9729.850.07%4,717,708
Mar 17, 202529.9629.9829.9529.9529.83-0.03%10,613,389
Mar 14, 202529.9729.9929.9429.9629.84-4,552,766
Mar 13, 202529.9429.9729.9329.9629.840.07%2,104,054
Mar 12, 202529.9829.9829.9329.9429.82-0.10%8,771,689
Mar 11, 202530.0230.0229.9729.9729.85-0.17%2,087,981
Mar 10, 202530.0130.0230.0030.0229.900.13%2,136,596
Mar 7, 202530.0230.0329.9629.9829.86-0.03%3,818,827
Mar 6, 202530.0030.0129.9729.9929.870.03%2,742,913
Mar 5, 202530.0430.0429.9629.9829.86-0.10%11,509,881
Mar 4, 202530.0230.0429.9930.0129.890.03%2,634,645
Mar 3, 202529.9930.0029.9630.0029.88-0.33%3,014,312
Feb 28, 202530.0830.1030.0630.1029.860.13%5,014,661
Feb 27, 202530.0530.0630.0330.0629.820.03%2,201,506
Feb 26, 202530.0530.0630.0330.0529.810.07%2,205,450
Feb 25, 202530.0430.0630.0330.0329.790.07%2,332,392
Feb 24, 202530.0030.0229.9930.0129.770.07%6,588,957
Feb 21, 202529.9730.0129.9629.9929.750.13%2,778,848
Feb 20, 202529.9729.9729.9429.9529.71-0.03%4,439,644
Feb 19, 202529.9629.9629.9429.9629.720.07%3,213,365
Feb 18, 202529.9529.9529.9329.9429.70-0.03%1,880,349
Feb 14, 202529.9429.9729.9429.9529.710.13%3,479,163
Feb 13, 202529.8929.9129.8829.9129.670.17%1,428,717
Feb 12, 202529.8629.8729.8529.8629.62-0.07%3,319,903