Skip to main content
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
29.94
-0.02 (-0.07%)
Nov 20, 2024, 4:00 PM EST - Market open

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.9429.9529.9329.9429.94-0.07%1,219,669
Nov 19, 202429.9330.0329.9329.9629.960.10%1,247,631
Nov 18, 202429.9129.9429.9129.9329.930.07%1,479,965
Nov 15, 202429.8729.9429.8729.9129.910.07%1,422,219
Nov 14, 202429.9629.9629.8729.8929.89-0.13%1,424,474
Nov 13, 202429.9329.9729.9129.9329.930.10%2,067,358
Nov 12, 202429.9129.9329.8929.9029.90-0.13%1,549,057
Nov 11, 202429.9229.9429.9129.9429.94-0.03%825,226
Nov 8, 202429.9829.9829.9329.9529.95-0.03%1,532,261
Nov 7, 202429.9329.9729.9129.9629.960.20%2,671,745
Nov 6, 202429.8829.9229.8729.9029.90-0.07%1,924,836
Nov 5, 202429.9229.9229.8829.9229.920.07%1,238,314
Nov 4, 202429.9329.9329.9029.9029.900.07%1,675,618
Nov 1, 202429.9329.9429.8729.8829.88-0.43%1,727,880
Oct 31, 202429.9930.0229.9830.0129.89-2,877,601
Oct 30, 202430.0530.0630.0130.0129.89-0.10%2,498,979
Oct 29, 202429.9930.0529.9930.0429.920.03%1,525,514
Oct 28, 202430.0730.0730.0130.0329.91-0.03%1,595,601
Oct 25, 202430.0630.0730.0230.0429.92-0.03%1,036,679
Oct 24, 202430.0330.0630.0330.0529.930.07%1,197,466
Oct 23, 202430.0630.0630.0130.0329.91-0.07%1,238,813
Oct 22, 202430.0730.0730.0330.0529.93-1,750,365
Oct 21, 202430.0730.0830.0430.0529.93-0.10%1,381,292
Oct 18, 202430.0630.1130.0630.0829.96-2,368,464
Oct 17, 202430.0930.0930.0730.0829.96-0.07%984,269
Oct 16, 202430.1030.1130.0930.1029.980.03%1,534,977
Oct 15, 202430.0830.1030.0730.0929.970.07%3,677,619
Oct 14, 202430.0730.0830.0530.0729.95-0.07%849,302
Oct 11, 202430.0830.0930.0630.0929.970.10%1,240,997
Oct 10, 202430.0430.0630.0230.0629.940.13%3,210,135
Oct 9, 202430.0330.0530.0230.0229.90-0.07%2,154,858
Oct 8, 202430.0430.0530.0130.0429.920.07%1,822,187
Oct 7, 202430.0130.0330.0130.0229.90-0.13%1,834,610
Oct 4, 202430.1030.1030.0430.0629.94-0.27%18,668,698
Oct 3, 202430.1830.1830.1330.1430.02-0.17%2,854,833
Oct 2, 202430.1630.1930.1530.1930.070.07%2,589,267
Oct 1, 202430.1930.1930.1630.1730.05-0.36%3,730,862
Sep 30, 202430.2830.2930.2630.2830.04-0.10%3,179,555
Sep 27, 202430.2930.3130.2730.3130.070.17%2,106,399
Sep 26, 202430.2830.2830.2430.2630.02-0.07%2,035,525
Sep 25, 202430.3130.3130.2730.2830.04-0.10%1,764,234
Sep 24, 202430.2930.3130.2630.3130.070.07%2,119,487
Sep 23, 202430.3030.3130.2630.2930.05-887,724
Sep 20, 202430.2430.2930.2430.2930.050.10%919,860
Sep 19, 202430.2530.2730.2430.2630.020.13%2,925,949
Sep 18, 202430.2330.2830.2030.2229.98-0.03%2,323,368
Sep 17, 202430.2430.2530.2230.2329.99-0.07%2,675,261
Sep 16, 202430.2530.2630.2330.2530.010.10%1,747,253
Sep 13, 202430.2230.2430.2030.2229.980.13%1,392,116
Sep 12, 202430.1730.2030.1530.1829.94-1,599,387
Sep 11, 202430.1730.2030.1530.1829.94-0.03%2,218,780
Sep 10, 202430.1630.1930.1630.1929.950.13%2,032,665
Sep 9, 202430.1630.1730.1330.1529.91-0.03%2,472,906
Sep 6, 202430.1430.1930.1230.1629.920.17%2,546,859
Sep 5, 202430.1130.1230.0830.1129.870.10%1,494,094
Sep 4, 202430.0430.0930.0430.0829.840.20%1,117,463
Sep 3, 202430.0230.0430.0230.0229.78-0.40%2,748,356
Aug 30, 202430.1330.1530.1330.1429.780.07%740,971
Aug 29, 202430.1330.1430.1130.1229.76-0.07%2,390,996
Aug 28, 202430.1630.1630.1330.1429.78-1,156,611
Aug 27, 202430.1130.1430.1030.1429.780.10%2,818,720
Aug 26, 202430.0530.1430.0530.1129.75-2,667,943
Aug 23, 202430.0830.1230.0630.1129.750.20%2,863,744
Aug 22, 202430.0830.0830.0330.0529.69-0.10%1,112,583
Aug 21, 202430.0630.1030.0430.0829.720.20%2,733,085
Aug 20, 202430.0330.0430.0130.0229.660.03%3,709,712
Aug 19, 202429.9930.0129.9930.0129.650.03%1,122,152
Aug 16, 202430.0130.0129.9630.0029.640.10%2,165,332
Aug 15, 202429.9629.9829.9529.9729.61-0.20%1,584,036
Aug 14, 202430.0330.0430.0230.0329.670.03%1,458,435
Aug 13, 202430.0130.0430.0030.0229.660.20%1,485,606
Aug 12, 202429.9529.9729.9329.9629.600.10%1,570,497
Aug 9, 202429.9529.9729.9229.9329.57-4,492,670
Aug 8, 202429.8329.9329.8329.9329.570.03%1,229,104
Aug 7, 202429.9529.9629.9229.9229.56-0.07%3,586,720
Aug 6, 202429.9829.9829.9329.9429.58-0.10%1,382,514
Aug 5, 202430.0230.0429.9529.9729.61-0.10%2,477,512
Aug 2, 202429.9530.0129.9030.0029.640.40%2,017,199
Aug 1, 202429.8729.8829.8529.8829.52-0.30%2,285,405
Jul 31, 202429.9529.9729.8929.9729.480.17%1,530,018
Jul 30, 202429.8829.9229.8829.9229.430.10%957,820
Jul 29, 202429.9029.9129.8829.8929.41-1,055,437
Jul 26, 202429.8829.9029.8729.8929.410.13%2,843,023
Jul 25, 202429.8729.8729.8329.8529.37-1,297,808
Jul 24, 202429.8429.8629.8329.8529.370.10%1,351,176
Jul 23, 202429.8229.8429.8229.8229.340.03%1,193,504
Jul 22, 202429.8129.8329.7929.8129.33-2,553,645
Jul 19, 202429.8229.8229.8029.8129.33-0.03%875,641
Jul 18, 202429.8329.8529.8229.8229.34-0.10%923,242
Jul 17, 202429.8229.8529.8129.8529.370.03%1,673,276
Jul 16, 202429.8629.8629.8129.8429.360.03%1,096,211
Jul 15, 202429.8329.8529.8229.8329.35-1,308,007
Jul 12, 202429.8029.8329.8029.8329.350.17%1,622,775
Jul 11, 202429.7929.7929.7729.7829.300.24%1,639,761
Jul 10, 202429.7329.7329.7129.7129.23-1,449,099
Jul 9, 202429.7229.7229.6929.7129.23-1,493,598
Jul 8, 202429.7329.7329.7129.7129.23-0.03%936,764
Jul 5, 202429.7029.7229.6829.7229.240.24%1,157,832
Jul 3, 202429.6429.6629.6329.6529.170.14%827,228
Jul 2, 202429.6129.6229.6129.6129.130.10%1,371,633