SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.17
+0.03 (0.10%)
Sep 3, 2025, 4:00 PM - Market closed
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.15 | 30.17 | 30.14 | 30.17 | 30.17 | 0.10% | 12,181,662 |
| Sep 2, 2025 | 30.13 | 30.15 | 30.11 | 30.14 | 30.14 | -0.40% | 2,710,461 |
| Aug 29, 2025 | 30.25 | 30.26 | 30.24 | 30.26 | 30.15 | 0.07% | 3,919,458 |
| Aug 28, 2025 | 30.24 | 30.25 | 30.23 | 30.24 | 30.13 | -0.03% | 2,411,595 |
| Aug 27, 2025 | 30.24 | 30.25 | 30.23 | 30.25 | 30.14 | 0.03% | 1,215,242 |
| Aug 26, 2025 | 30.23 | 30.24 | 30.21 | 30.24 | 30.13 | 0.10% | 6,205,916 |
| Aug 25, 2025 | 30.22 | 30.22 | 30.20 | 30.21 | 30.10 | -0.07% | 1,202,173 |
| Aug 22, 2025 | 30.18 | 30.24 | 30.17 | 30.23 | 30.12 | 0.23% | 3,767,077 |
| Aug 21, 2025 | 30.18 | 30.18 | 30.15 | 30.16 | 30.05 | -0.10% | 1,055,971 |
| Aug 20, 2025 | 30.18 | 30.20 | 30.17 | 30.19 | 30.08 | 0.07% | 1,177,066 |
| Aug 19, 2025 | 30.18 | 30.19 | 30.17 | 30.17 | 30.06 | - | 2,547,656 |
| Aug 18, 2025 | 30.18 | 30.19 | 30.16 | 30.17 | 30.06 | - | 1,182,393 |
| Aug 15, 2025 | 30.18 | 30.19 | 30.17 | 30.17 | 30.06 | 0.03% | 1,005,603 |
| Aug 14, 2025 | 30.16 | 30.18 | 30.16 | 30.16 | 30.05 | -0.13% | 1,837,798 |
| Aug 13, 2025 | 30.18 | 30.20 | 30.18 | 30.20 | 30.09 | 0.17% | 3,229,711 |
| Aug 12, 2025 | 30.13 | 30.16 | 30.13 | 30.15 | 30.04 | 0.07% | 3,516,884 |
| Aug 11, 2025 | 30.11 | 30.14 | 30.11 | 30.13 | 30.02 | 0.07% | 1,439,434 |
| Aug 8, 2025 | 30.14 | 30.14 | 30.11 | 30.11 | 30.00 | -0.10% | 1,948,549 |
| Aug 7, 2025 | 30.15 | 30.15 | 30.12 | 30.14 | 30.03 | -0.03% | 1,827,973 |
| Aug 6, 2025 | 30.12 | 30.15 | 30.11 | 30.15 | 30.04 | 0.10% | 1,207,824 |
| Aug 5, 2025 | 30.13 | 30.14 | 30.11 | 30.12 | 30.01 | -0.07% | 1,686,618 |
| Aug 4, 2025 | 30.13 | 30.14 | 30.12 | 30.14 | 30.03 | 0.03% | 6,362,411 |
| Aug 1, 2025 | 30.08 | 30.13 | 30.06 | 30.13 | 30.02 | 0.07% | 5,489,004 |
| Jul 31, 2025 | 30.13 | 30.13 | 30.10 | 30.11 | 29.88 | - | 4,250,581 |
| Jul 30, 2025 | 30.12 | 30.16 | 30.10 | 30.11 | 29.88 | -0.10% | 1,579,407 |
| Jul 29, 2025 | 30.13 | 30.14 | 30.11 | 30.14 | 29.91 | 0.10% | 1,177,452 |
| Jul 28, 2025 | 30.12 | 30.12 | 30.10 | 30.11 | 29.88 | -0.03% | 1,324,459 |
| Jul 25, 2025 | 30.10 | 30.12 | 30.10 | 30.12 | 29.89 | 0.07% | 1,125,488 |
| Jul 24, 2025 | 30.10 | 30.11 | 30.09 | 30.10 | 29.87 | -0.03% | 1,367,219 |
| Jul 23, 2025 | 30.12 | 30.13 | 30.10 | 30.11 | 29.88 | -0.07% | 1,531,642 |
| Jul 22, 2025 | 30.13 | 30.13 | 30.11 | 30.13 | 29.90 | 0.03% | 1,501,549 |
| Jul 21, 2025 | 30.13 | 30.13 | 30.11 | 30.12 | 29.89 | 0.07% | 1,878,610 |
| Jul 18, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 29.87 | 0.10% | 2,080,805 |
| Jul 17, 2025 | 30.06 | 30.08 | 30.06 | 30.07 | 29.84 | - | 1,733,938 |
| Jul 16, 2025 | 30.04 | 30.07 | 30.03 | 30.07 | 29.84 | 0.17% | 2,763,666 |
| Jul 15, 2025 | 30.06 | 30.07 | 30.02 | 30.02 | 29.79 | -0.07% | 1,386,900 |
| Jul 14, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 29.81 | -0.03% | 908,867 |
| Jul 11, 2025 | 30.05 | 30.05 | 30.03 | 30.05 | 29.82 | - | 2,003,744 |
| Jul 10, 2025 | 30.06 | 30.06 | 30.04 | 30.05 | 29.82 | -0.03% | 1,347,686 |
| Jul 9, 2025 | 30.04 | 30.06 | 30.03 | 30.06 | 29.83 | 0.13% | 1,559,387 |
| Jul 8, 2025 | 30.04 | 30.04 | 30.01 | 30.02 | 29.79 | - | 2,409,792 |
| Jul 7, 2025 | 30.06 | 30.06 | 30.02 | 30.02 | 29.79 | -0.07% | 17,299,436 |
| Jul 3, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 29.81 | -0.07% | 740,240 |
| Jul 2, 2025 | 30.06 | 30.08 | 30.06 | 30.06 | 29.83 | 0.03% | 2,000,754 |
| Jul 1, 2025 | 30.07 | 30.08 | 30.02 | 30.05 | 29.82 | -0.46% | 9,963,601 |
| Jun 30, 2025 | 30.18 | 30.19 | 30.16 | 30.19 | 29.85 | 0.13% | 2,355,945 |
| Jun 27, 2025 | 30.15 | 30.17 | 30.15 | 30.15 | 29.81 | -0.03% | 2,247,354 |
| Jun 26, 2025 | 30.14 | 30.16 | 30.13 | 30.16 | 29.82 | 0.10% | 2,197,004 |
| Jun 25, 2025 | 30.12 | 30.13 | 30.11 | 30.13 | 29.79 | - | 3,744,820 |
| Jun 24, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 29.79 | 0.13% | 3,322,883 |