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%)
Nov 26, 2025, 4:00 PM EST - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202530.2830.3030.2730.3030.300.03%2,027,610
Nov 25, 202530.2730.2930.2530.2930.290.10%1,660,659
Nov 24, 202530.2530.2630.2430.2630.260.07%1,638,220
Nov 21, 202530.2530.2630.2330.2430.240.10%2,804,382
Nov 20, 202530.2330.2330.2130.2130.210.03%1,658,354
Nov 19, 202530.2230.2230.1930.2030.20-1,792,403
Nov 18, 202530.2130.2130.1930.2030.200.03%2,787,107
Nov 17, 202530.2030.2030.1830.1930.190.03%1,584,605
Nov 14, 202530.2030.2030.1830.1830.18-1,595,904
Nov 13, 202530.1830.1930.1730.1830.18-0.03%9,890,880
Nov 12, 202530.2130.2130.1930.1930.19-0.07%1,125,319
Nov 11, 202530.2030.2330.1930.2130.210.07%1,870,898
Nov 10, 202530.1930.1930.1830.1930.190.03%1,751,494
Nov 7, 202530.1830.2030.1730.1830.18-1,413,212
Nov 6, 202530.1730.1830.1730.1830.180.17%2,232,712
Nov 5, 202530.1730.1730.1330.1330.13-0.10%1,217,539
Nov 4, 202530.1530.1730.1430.1630.160.03%2,491,511
Nov 3, 202530.1630.1830.1330.1530.15-0.36%5,452,209
Oct 31, 202530.2830.2830.2530.2630.15-0.03%5,067,034
Oct 30, 202530.2530.2730.2430.2730.16-2,733,229
Oct 29, 202530.3330.3330.2630.2730.16-0.16%1,357,772
Oct 28, 202530.3130.3230.3030.3230.21-3,050,658
Oct 27, 202530.3230.3230.2930.3230.210.03%2,856,225
Oct 24, 202530.3230.3230.3030.3130.200.03%4,885,658
Oct 23, 202530.3030.3030.2930.3030.19-2,938,940
Oct 22, 202530.3030.3030.2930.3030.19-1,598,038
Oct 21, 202530.3130.3130.2930.3030.19-4,138,158
Oct 20, 202530.3030.3030.2830.3030.190.03%2,239,417
Oct 17, 202530.3030.3030.2830.2930.18-0.03%1,786,068
Oct 16, 202530.2730.3030.2630.3030.190.10%2,265,721
Oct 15, 202530.2730.2830.2530.2730.160.03%6,085,162
Oct 14, 202530.2430.3430.2330.2630.150.03%2,926,158
Oct 13, 202530.2330.2630.2230.2530.140.13%1,198,541
Oct 10, 202530.2230.2330.2030.2130.100.03%2,493,321
Oct 9, 202530.2030.2130.1930.2030.09-0.03%1,470,233
Oct 8, 202530.2330.2330.2030.2130.10-0.03%2,609,069
Oct 7, 202530.2130.2230.2030.2230.110.07%1,188,711
Oct 6, 202530.2130.2130.1930.2030.09-1,761,385
Oct 3, 202530.2230.2230.2030.2030.09-0.03%1,364,896
Oct 2, 202530.2230.2230.1930.2130.10-1,463,116
Oct 1, 202530.2230.2230.1930.2130.10-0.26%1,986,445
Sep 30, 202530.2830.2930.2730.2930.070.10%3,316,869
Sep 29, 202530.2730.2730.2530.2630.040.03%1,015,431
Sep 26, 202530.2430.2530.2330.2530.030.10%2,742,397
Sep 25, 202530.2430.2430.2130.2230.00-0.10%1,242,878
Sep 24, 202530.2830.2830.2530.2530.03-0.10%1,228,963
Sep 23, 202530.2830.2830.2630.2830.060.03%2,239,354
Sep 22, 202530.2830.2830.2630.2730.05-0.07%2,180,429
Sep 19, 202530.2930.2930.2730.2930.070.03%1,252,024
Sep 18, 202530.2630.2830.2530.2830.060.07%2,290,116