Skip to main content
logo
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.30
+0.01 (0.03%)
At close: Feb 17, 2026, 4:00 PM EST
30.30
0.00 (0.00%)
After-hours: Feb 17, 2026, 4:10 PM EST

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202630.2830.3030.2830.30-0.02%1,673,486
Feb 13, 202630.2930.3030.2930.2930.290.07%1,888,244
Feb 12, 202630.2630.2730.2530.2730.270.10%3,243,926
Feb 11, 202630.2430.2630.2330.2430.24-0.10%1,983,035
Feb 10, 202630.2730.2830.2630.2730.270.03%1,772,417
Feb 9, 202630.2630.2630.2430.2630.260.07%2,419,065
Feb 6, 202630.2630.2630.2330.2430.24-1,843,638
Feb 5, 202630.2330.2530.2230.2430.240.13%2,691,692
Feb 4, 202630.2030.2130.1930.2030.20-2,535,192
Feb 3, 202630.2030.2030.1930.2030.20-1,927,074
Feb 2, 202630.2230.2530.1930.2030.20-0.36%2,066,212
Jan 30, 202630.3130.3230.3030.3130.200.07%5,826,644
Jan 29, 202630.2930.3030.2830.2930.180.03%2,089,550
Jan 28, 202630.2930.3030.2730.2830.17-3,184,122
Jan 27, 202630.2630.2830.2630.2830.170.07%2,201,993
Jan 26, 202630.2630.2730.2530.2630.150.03%1,617,530
Jan 23, 202630.2530.2630.2330.2530.140.03%3,085,484
Jan 22, 202630.2330.2530.2330.2430.13-2,612,760
Jan 21, 202630.2530.2530.2230.2430.130.07%2,643,963
Jan 20, 202630.2130.2330.2130.2230.11-1,737,511
Jan 16, 202630.2430.2430.2130.2230.11-0.03%1,454,518
Jan 15, 202630.2430.2430.2230.2330.12-1,564,343
Jan 14, 202630.2330.2430.2330.2330.12-2,060,048
Jan 13, 202630.2330.2430.2230.2330.120.07%2,208,436
Jan 12, 202630.2130.2230.2030.2130.10-0.03%1,773,421
Jan 9, 202630.2330.2330.2130.2230.11-1,732,024
Jan 8, 202630.2230.2330.2130.2230.11-0.03%4,098,137
Jan 7, 202630.2330.2430.2230.2330.12-1,967,351
Jan 6, 202630.2330.2430.2130.2330.12-2,702,352
Jan 5, 202630.2330.2430.2230.2330.120.03%1,196,024
Jan 2, 202630.2130.2230.2030.2230.110.07%1,045,367
Dec 31, 202530.2130.2130.2030.2030.09-0.03%1,629,522
Dec 30, 202530.2130.2230.2030.2130.100.03%2,217,318
Dec 29, 202530.1830.2130.1830.2030.09-1,798,035
Dec 26, 202530.1930.2030.1630.2030.090.10%1,562,832
Dec 24, 202530.1530.1730.1430.1730.060.13%637,055
Dec 23, 202530.1330.1430.1130.1330.02-0.07%2,316,913
Dec 22, 202530.1630.1630.1330.1530.04-2,835,236
Dec 19, 202530.1530.1630.1430.1530.04-2,237,468
Dec 18, 202530.1630.1630.1430.1530.04-0.33%2,293,243
Dec 17, 202530.2430.2530.2330.2530.030.03%2,357,811
Dec 16, 202530.2430.2530.2230.2430.020.03%3,633,375
Dec 15, 202530.2330.2430.2230.2330.010.07%1,609,720
Dec 12, 202530.2030.2230.2030.2129.99-1,440,979
Dec 11, 202530.2330.2330.2030.2129.99-1,848,924
Dec 10, 202530.1630.2130.1530.2129.990.20%3,360,131
Dec 9, 202530.1930.1930.1530.1529.93-0.07%3,201,388
Dec 8, 202530.1930.1930.1630.1729.95-0.07%1,758,228
Dec 5, 202530.2030.2030.1730.1929.97-2,747,941
Dec 4, 202530.1930.2030.1830.1929.97-0.07%2,605,245