Skip to main content
logo
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.15
-0.10 (-0.33%)
Dec 18, 2025, 4:00 PM EST - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202530.1630.1630.1430.1530.15-0.33%2,293,243
Dec 17, 202530.2430.2530.2330.2530.250.03%2,357,811
Dec 16, 202530.2430.2530.2230.2430.240.03%3,633,375
Dec 15, 202530.2330.2430.2230.2330.230.07%1,609,720
Dec 12, 202530.2030.2230.2030.2130.21-1,440,979
Dec 11, 202530.2330.2330.2030.2130.21-1,848,924
Dec 10, 202530.1630.2130.1530.2130.210.20%3,360,131
Dec 9, 202530.1930.1930.1530.1530.15-0.07%3,201,388
Dec 8, 202530.1930.1930.1630.1730.17-0.07%1,758,228
Dec 5, 202530.2030.2030.1730.1930.19-2,747,941
Dec 4, 202530.1930.2030.1830.1930.19-0.07%2,605,245
Dec 3, 202530.2030.2130.1930.2130.210.07%830,618
Dec 2, 202530.1930.1930.1730.1930.190.03%864,620
Dec 1, 202530.1630.1830.1530.1830.18-0.40%1,194,602
Nov 28, 202530.3030.3130.2830.3030.19-815,144
Nov 26, 202530.2830.3030.2730.3030.190.03%2,027,610
Nov 25, 202530.2730.2930.2530.2930.180.10%1,660,659
Nov 24, 202530.2530.2630.2430.2630.150.07%1,638,220
Nov 21, 202530.2530.2630.2330.2430.130.10%2,804,382
Nov 20, 202530.2330.2330.2130.2130.100.03%1,658,354
Nov 19, 202530.2230.2230.1930.2030.09-1,792,403
Nov 18, 202530.2130.2130.1930.2030.090.03%2,787,107
Nov 17, 202530.2030.2030.1830.1930.080.03%1,584,605
Nov 14, 202530.2030.2030.1830.1830.07-1,595,904
Nov 13, 202530.1830.1930.1730.1830.07-0.03%9,890,880
Nov 12, 202530.2130.2130.1930.1930.08-0.07%1,125,319
Nov 11, 202530.2030.2330.1930.2130.100.07%1,870,898
Nov 10, 202530.1930.1930.1830.1930.080.03%1,751,494
Nov 7, 202530.1830.2030.1730.1830.07-1,413,212
Nov 6, 202530.1730.1830.1730.1830.070.17%2,232,712
Nov 5, 202530.1730.1730.1330.1330.02-0.10%1,217,539
Nov 4, 202530.1530.1730.1430.1630.050.03%2,491,511
Nov 3, 202530.1630.1830.1330.1530.04-0.36%5,452,209
Oct 31, 202530.2830.2830.2530.2630.04-0.03%5,067,034
Oct 30, 202530.2530.2730.2430.2730.05-2,733,229
Oct 29, 202530.3330.3330.2630.2730.05-0.16%1,357,772
Oct 28, 202530.3130.3230.3030.3230.10-3,050,658
Oct 27, 202530.3230.3230.2930.3230.100.03%2,856,225
Oct 24, 202530.3230.3230.3030.3130.090.03%4,885,658
Oct 23, 202530.3030.3030.2930.3030.08-2,938,940
Oct 22, 202530.3030.3030.2930.3030.08-1,598,038
Oct 21, 202530.3130.3130.2930.3030.08-4,138,158
Oct 20, 202530.3030.3030.2830.3030.080.03%2,239,417
Oct 17, 202530.3030.3030.2830.2930.07-0.03%1,786,068
Oct 16, 202530.2730.3030.2630.3030.080.10%2,265,721
Oct 15, 202530.2730.2830.2530.2730.050.03%6,085,162
Oct 14, 202530.2430.3430.2330.2630.040.03%2,926,158
Oct 13, 202530.2330.2630.2230.2530.030.13%1,198,541
Oct 10, 202530.2230.2330.2030.2129.990.03%2,493,321
Oct 9, 202530.2030.2130.1930.2029.98-0.03%1,470,233