Skip to main content
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
29.78
+0.01 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.8229.9429.7829.7829.780.03%1,997,447
Dec 19, 202429.7829.7929.7529.7729.77-0.33%2,747,071
Dec 18, 202429.9829.9829.8729.8729.75-0.23%2,626,450
Dec 17, 202429.9629.9629.9429.9429.82-0.07%1,436,487
Dec 16, 202429.9829.9829.9429.9629.840.03%1,669,976
Dec 13, 202429.9829.9829.9429.9529.83-0.07%1,104,169
Dec 12, 202429.9729.9929.9629.9729.85-0.07%1,958,059
Dec 11, 202430.0030.0129.9829.9929.870.03%2,265,979
Dec 10, 202429.9929.9929.9529.9829.86-0.03%2,569,117
Dec 9, 202429.9930.0029.9629.9929.87-1,509,856
Dec 6, 202429.9830.0029.9829.9929.870.10%1,019,509
Dec 5, 202429.9729.9729.9329.9629.84-0.03%1,591,849
Dec 4, 202429.9530.0029.9229.9729.850.13%1,745,104
Dec 3, 202429.9529.9529.9229.9329.810.03%2,066,537
Dec 2, 202429.8229.9329.8229.9229.80-0.37%1,214,073
Nov 29, 202430.0330.0430.0030.0329.790.10%803,934
Nov 27, 202430.0130.0129.9830.0029.760.07%1,306,995
Nov 26, 202429.9529.9829.9429.9829.740.03%1,752,784
Nov 25, 202429.9629.9829.9429.9729.730.20%1,082,164
Nov 22, 202429.8429.9429.8429.9129.67-0.03%2,365,892
Nov 21, 202429.9629.9629.9129.9229.68-0.07%1,244,345
Nov 20, 202429.9429.9529.9329.9429.70-0.07%1,219,669
Nov 19, 202429.9330.0329.9329.9629.720.10%1,247,631
Nov 18, 202429.9129.9429.9129.9329.690.07%1,479,965
Nov 15, 202429.8729.9429.8729.9129.670.07%1,422,219
Nov 14, 202429.9629.9629.8729.8929.65-0.13%1,424,474
Nov 13, 202429.9329.9729.9129.9329.690.10%2,067,358
Nov 12, 202429.9129.9329.8929.9029.66-0.13%1,549,057
Nov 11, 202429.9229.9429.9129.9429.70-0.03%825,226
Nov 8, 202429.9829.9829.9329.9529.71-0.03%1,532,261
Nov 7, 202429.9329.9729.9129.9629.720.20%2,671,745
Nov 6, 202429.8829.9229.8729.9029.66-0.07%1,924,836
Nov 5, 202429.9229.9229.8829.9229.680.07%1,238,314
Nov 4, 202429.9329.9329.9029.9029.660.07%1,675,618
Nov 1, 202429.9329.9429.8729.8829.64-0.43%1,727,880
Oct 31, 202429.9930.0229.9830.0129.65-2,877,601
Oct 30, 202430.0530.0630.0130.0129.65-0.10%2,498,979
Oct 29, 202429.9930.0529.9930.0429.680.03%1,525,514
Oct 28, 202430.0730.0730.0130.0329.67-0.03%1,595,601
Oct 25, 202430.0630.0730.0230.0429.68-0.03%1,036,679
Oct 24, 202430.0330.0630.0330.0529.690.07%1,197,466
Oct 23, 202430.0630.0630.0130.0329.67-0.07%1,238,813
Oct 22, 202430.0730.0730.0330.0529.69-1,750,365
Oct 21, 202430.0730.0830.0430.0529.69-0.10%1,381,292
Oct 18, 202430.0630.1130.0630.0829.72-2,368,464
Oct 17, 202430.0930.0930.0730.0829.72-0.07%984,269
Oct 16, 202430.1030.1130.0930.1029.740.03%1,534,977
Oct 15, 202430.0830.1030.0730.0929.730.07%3,677,619
Oct 14, 202430.0730.0830.0530.0729.71-0.07%849,302
Oct 11, 202430.0830.0930.0630.0929.730.10%1,240,997
Oct 10, 202430.0430.0630.0230.0629.700.13%3,210,135
Oct 9, 202430.0330.0530.0230.0229.66-0.07%2,154,858
Oct 8, 202430.0430.0530.0130.0429.680.07%1,822,187
Oct 7, 202430.0130.0330.0130.0229.66-0.13%1,834,610
Oct 4, 202430.1030.1030.0430.0629.70-0.27%18,668,698
Oct 3, 202430.1830.1830.1330.1429.78-0.17%2,854,833
Oct 2, 202430.1630.1930.1530.1929.830.07%2,589,267
Oct 1, 202430.1930.1930.1630.1729.81-0.36%3,730,862
Sep 30, 202430.2830.2930.2630.2829.80-0.10%3,179,555
Sep 27, 202430.2930.3130.2730.3129.830.17%2,106,399
Sep 26, 202430.2830.2830.2430.2629.78-0.07%2,035,525
Sep 25, 202430.3130.3130.2730.2829.80-0.10%1,764,234
Sep 24, 202430.2930.3130.2630.3129.830.07%2,119,487
Sep 23, 202430.3030.3130.2630.2929.81-887,724
Sep 20, 202430.2430.2930.2430.2929.810.10%919,860
Sep 19, 202430.2530.2730.2430.2629.780.13%2,925,949
Sep 18, 202430.2330.2830.2030.2229.74-0.03%2,323,368
Sep 17, 202430.2430.2530.2230.2329.75-0.07%2,675,261
Sep 16, 202430.2530.2630.2330.2529.770.10%1,747,253
Sep 13, 202430.2230.2430.2030.2229.740.13%1,392,116
Sep 12, 202430.1730.2030.1530.1829.70-1,599,387
Sep 11, 202430.1730.2030.1530.1829.70-0.03%2,218,780
Sep 10, 202430.1630.1930.1630.1929.710.13%2,032,665
Sep 9, 202430.1630.1730.1330.1529.67-0.03%2,472,906
Sep 6, 202430.1430.1930.1230.1629.680.17%2,546,859
Sep 5, 202430.1130.1230.0830.1129.630.10%1,494,094
Sep 4, 202430.0430.0930.0430.0829.600.20%1,117,463
Sep 3, 202430.0230.0430.0230.0229.54-0.40%2,748,356
Aug 30, 202430.1330.1530.1330.1429.540.07%740,971
Aug 29, 202430.1330.1430.1130.1229.52-0.07%2,390,996
Aug 28, 202430.1630.1630.1330.1429.54-1,156,611
Aug 27, 202430.1130.1430.1030.1429.540.10%2,818,720
Aug 26, 202430.0530.1430.0530.1129.51-2,667,943
Aug 23, 202430.0830.1230.0630.1129.510.20%2,863,744
Aug 22, 202430.0830.0830.0330.0529.45-0.10%1,112,583
Aug 21, 202430.0630.1030.0430.0829.480.20%2,733,085
Aug 20, 202430.0330.0430.0130.0229.420.03%3,709,712
Aug 19, 202429.9930.0129.9930.0129.410.03%1,122,152
Aug 16, 202430.0130.0129.9630.0029.400.10%2,165,332
Aug 15, 202429.9629.9829.9529.9729.37-0.20%1,584,036
Aug 14, 202430.0330.0430.0230.0329.430.03%1,458,435
Aug 13, 202430.0130.0430.0030.0229.420.20%1,485,606
Aug 12, 202429.9529.9729.9329.9629.360.10%1,570,497
Aug 9, 202429.9529.9729.9229.9329.33-4,492,670
Aug 8, 202429.8329.9329.8329.9329.330.03%1,229,104
Aug 7, 202429.9529.9629.9229.9229.32-0.07%3,586,720
Aug 6, 202429.9829.9829.9329.9429.34-0.10%1,382,514
Aug 5, 202430.0230.0429.9529.9729.37-0.10%2,477,512
Aug 2, 202429.9530.0129.9030.0029.400.40%2,017,199
Aug 1, 202429.8729.8829.8529.8829.28-0.30%2,285,405