Skip to main content
logo
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.02
+0.04 (0.13%)
At close: Mar 30, 2026, 4:00 PM EDT
30.02
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202630.0230.0430.0130.03-0.15%8,406,563
Mar 27, 202629.9629.9929.9429.9829.980.10%5,890,102
Mar 26, 202629.9730.0029.9429.9529.95-0.20%3,057,958
Mar 25, 202630.0430.0429.9730.0130.010.07%6,143,790
Mar 24, 202629.9930.0229.9729.9929.99-0.10%4,662,834
Mar 23, 202629.9830.0529.9830.0230.020.17%4,412,331
Mar 20, 202630.0030.0029.9629.9729.97-0.20%4,928,778
Mar 19, 202629.9630.0529.9530.0330.030.07%19,075,628
Mar 18, 202630.0430.0730.0030.0130.01-0.23%17,261,456
Mar 17, 202630.0630.0830.0530.0830.080.17%2,093,564
Mar 16, 202630.0530.0630.0230.0330.030.10%8,833,854
Mar 13, 202630.0530.0730.0030.0030.00-0.07%4,280,405
Mar 12, 202630.0730.0830.0030.0230.02-0.30%3,568,352
Mar 11, 202630.1330.1330.0930.1130.11-0.10%2,709,370
Mar 10, 202630.1630.1830.1430.1430.14-0.10%4,702,835
Mar 9, 202630.1330.1730.1230.1730.170.03%2,802,885
Mar 6, 202630.1430.1830.1330.1630.160.03%2,812,198
Mar 5, 202630.1630.1630.1330.1530.15-0.03%2,089,800
Mar 4, 202630.1930.2030.1630.1630.16-0.10%2,338,660
Mar 3, 202630.1330.1930.1330.1930.19-2,054,199
Mar 2, 202630.2030.2230.1630.1930.19-0.43%4,906,377
Feb 27, 202630.3230.3430.3230.3230.21-1,836,548
Feb 26, 202630.3130.3230.3030.3230.210.03%5,088,453
Feb 25, 202630.3130.3230.3030.3130.200.03%1,530,648
Feb 24, 202630.3130.3130.2930.3030.19-0.07%2,538,985
Feb 23, 202630.3130.3230.2930.3230.210.03%1,539,591
Feb 20, 202630.2830.3130.2830.3130.200.07%1,421,891
Feb 19, 202630.2830.2930.2830.2930.18-0.03%1,647,427
Feb 18, 202630.2930.3030.2830.3030.19-1,936,751
Feb 17, 202630.2830.3030.2830.3030.190.03%1,905,967
Feb 13, 202630.2930.3030.2930.2930.180.07%1,959,843
Feb 12, 202630.2630.2730.2530.2730.160.10%3,243,938
Feb 11, 202630.2430.2630.2330.2430.13-0.10%1,983,035
Feb 10, 202630.2730.2830.2630.2730.160.03%2,305,792
Feb 9, 202630.2630.2630.2430.2630.150.07%2,419,065
Feb 6, 202630.2630.2630.2330.2430.13-1,843,638
Feb 5, 202630.2330.2530.2230.2430.130.13%2,691,992
Feb 4, 202630.2030.2130.1930.2030.09-2,535,196
Feb 3, 202630.2030.2030.1930.2030.09-1,927,203
Feb 2, 202630.2230.2530.1930.2030.09-0.36%2,066,212
Jan 30, 202630.3130.3230.3030.3130.100.07%5,826,644
Jan 29, 202630.2930.3030.2830.2930.080.03%2,089,550
Jan 28, 202630.2930.3030.2730.2830.07-3,184,122
Jan 27, 202630.2630.2830.2630.2830.070.07%2,201,993
Jan 26, 202630.2630.2730.2530.2630.050.03%1,617,530
Jan 23, 202630.2530.2630.2330.2530.040.03%3,085,484
Jan 22, 202630.2330.2530.2330.2430.03-2,612,760
Jan 21, 202630.2530.2530.2230.2430.030.07%2,643,963
Jan 20, 202630.2130.2330.2130.2230.01-1,737,511
Jan 16, 202630.2430.2430.2130.2230.01-0.03%1,454,518