Skip to main content
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.08
+0.04 (0.13%)
At close: Mar 28, 2025, 4:00 PM
30.02
-0.06 (-0.20%)
Pre-market: Mar 31, 2025, 7:01 AM EDT

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202530.0730.0930.0630.0830.080.13%1,959,155
Mar 27, 202530.0330.0530.0330.0430.040.07%2,228,707
Mar 26, 202530.0430.0430.0230.0230.02-0.03%1,574,342
Mar 25, 202530.0330.0530.0230.0330.030.07%3,246,003
Mar 24, 202530.0530.0530.0130.0130.01-0.13%3,954,611
Mar 21, 202530.0430.0730.0430.0530.050.03%1,936,278
Mar 20, 202530.0630.0730.0330.0430.04-4,426,960
Mar 19, 202529.9730.0429.9630.0430.040.23%2,476,816
Mar 18, 202529.9629.9929.9529.9729.970.07%4,717,708
Mar 17, 202529.9629.9829.9529.9529.95-0.03%10,613,389
Mar 14, 202529.9729.9929.9429.9629.96-4,552,766
Mar 13, 202529.9429.9729.9329.9629.960.07%2,104,054
Mar 12, 202529.9829.9829.9329.9429.94-0.10%8,771,689
Mar 11, 202530.0230.0229.9729.9729.97-0.17%2,087,981
Mar 10, 202530.0130.0230.0030.0230.020.13%2,136,596
Mar 7, 202530.0230.0329.9629.9829.98-0.03%3,818,827
Mar 6, 202530.0030.0129.9729.9929.990.03%2,742,913
Mar 5, 202530.0430.0429.9629.9829.98-0.10%11,509,881
Mar 4, 202530.0230.0429.9930.0130.010.03%2,634,645
Mar 3, 202529.9930.0029.9630.0030.00-0.33%3,014,312
Feb 28, 202530.0830.1030.0630.1029.980.13%5,014,661
Feb 27, 202530.0530.0630.0330.0629.940.03%2,201,506
Feb 26, 202530.0530.0630.0330.0529.930.07%2,205,450
Feb 25, 202530.0430.0630.0330.0329.910.07%2,332,392
Feb 24, 202530.0030.0229.9930.0129.890.07%6,588,957
Feb 21, 202529.9730.0129.9629.9929.870.13%2,778,848
Feb 20, 202529.9729.9729.9429.9529.83-0.03%4,439,644
Feb 19, 202529.9629.9629.9429.9629.840.07%3,213,365
Feb 18, 202529.9529.9529.9329.9429.82-0.03%1,880,349
Feb 14, 202529.9429.9729.9429.9529.830.13%3,479,163
Feb 13, 202529.8929.9129.8829.9129.790.17%1,428,717
Feb 12, 202529.8629.8729.8529.8629.74-0.07%3,319,903
Feb 11, 202529.9029.9029.8829.8829.76-0.07%2,426,678
Feb 10, 202529.9029.9129.8929.9029.780.07%2,525,822
Feb 7, 202529.9029.9029.8829.8829.76-0.10%1,605,497
Feb 6, 202529.9229.9229.9029.9129.79-4,410,152
Feb 5, 202529.9229.9329.9129.9129.790.03%2,431,427
Feb 4, 202529.8629.9129.8629.9029.780.13%3,992,574
Feb 3, 202529.8729.8829.8529.8629.74-0.53%1,624,666
Jan 31, 202530.0330.0329.9930.0229.790.03%3,609,556
Jan 30, 202530.0230.0229.9930.0129.780.03%2,657,654
Jan 29, 202530.0130.0129.9730.0029.770.03%1,310,235
Jan 28, 202530.0130.0129.9829.9929.76-0.07%1,418,763
Jan 27, 202530.0030.0129.9730.0129.780.17%1,934,775
Jan 24, 202529.9529.9729.9529.9629.730.07%1,890,138
Jan 23, 202529.9229.9429.9029.9429.710.07%1,825,524
Jan 22, 202529.9429.9429.9029.9229.69-4,059,711
Jan 21, 202529.9429.9429.9129.9229.69-5,874,214
Jan 17, 202529.9429.9429.9129.9229.69-2,055,234
Jan 16, 202529.9029.9229.8829.9229.690.07%2,537,833