Skip to main content
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.26
-0.02 (-0.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202430.2830.2830.2430.2630.26-0.07%2,035,514
Sep 25, 202430.3130.3130.2730.2830.28-0.10%1,764,234
Sep 24, 202430.2930.3130.2630.3130.310.07%2,119,487
Sep 23, 202430.3030.3130.2630.2930.29-887,724
Sep 20, 202430.2430.2930.2430.2930.290.10%919,860
Sep 19, 202430.2530.2730.2430.2630.260.13%2,925,949
Sep 18, 202430.2330.2830.2030.2230.22-0.03%2,323,368
Sep 17, 202430.2430.2530.2230.2330.23-0.07%2,675,261
Sep 16, 202430.2530.2630.2330.2530.250.10%1,747,253
Sep 13, 202430.2230.2430.2030.2230.220.13%1,392,116
Sep 12, 202430.1730.2030.1530.1830.18-1,599,387
Sep 11, 202430.1730.2030.1530.1830.18-0.03%2,218,780
Sep 10, 202430.1630.1930.1630.1930.190.13%2,032,665
Sep 9, 202430.1630.1730.1330.1530.15-0.03%2,472,906
Sep 6, 202430.1430.1930.1230.1630.160.17%2,546,859
Sep 5, 202430.1130.1230.0830.1130.110.10%1,494,094
Sep 4, 202430.0430.0930.0430.0830.080.20%1,117,463
Sep 3, 202430.0230.0430.0230.0230.02-0.40%2,748,356
Aug 30, 202430.1330.1530.1330.1430.020.07%740,971
Aug 29, 202430.1330.1430.1130.1230.00-0.07%2,390,996
Aug 28, 202430.1630.1630.1330.1430.02-1,156,611
Aug 27, 202430.1130.1430.1030.1430.020.10%2,818,720
Aug 26, 202430.0530.1430.0530.1129.99-2,667,943
Aug 23, 202430.0830.1230.0630.1129.990.20%2,863,744
Aug 22, 202430.0830.0830.0330.0529.93-0.10%1,112,583
Aug 21, 202430.0630.1030.0430.0829.960.20%2,733,085
Aug 20, 202430.0330.0430.0130.0229.900.03%3,709,712
Aug 19, 202429.9930.0129.9930.0129.890.03%1,122,152
Aug 16, 202430.0130.0129.9630.0029.880.10%2,165,332
Aug 15, 202429.9629.9829.9529.9729.85-0.20%1,584,036
Aug 14, 202430.0330.0430.0230.0329.910.03%1,458,435
Aug 13, 202430.0130.0430.0030.0229.900.20%1,485,606
Aug 12, 202429.9529.9729.9329.9629.840.10%1,570,497
Aug 9, 202429.9529.9729.9229.9329.81-4,492,670
Aug 8, 202429.8329.9329.8329.9329.810.03%1,229,104
Aug 7, 202429.9529.9629.9229.9229.80-0.07%3,586,720
Aug 6, 202429.9829.9829.9329.9429.82-0.10%1,382,514
Aug 5, 202430.0230.0429.9529.9729.85-0.10%2,477,512
Aug 2, 202429.9530.0129.9030.0029.880.40%2,017,199
Aug 1, 202429.8729.8829.8529.8829.76-0.30%2,285,405
Jul 31, 202429.9529.9729.8929.9729.720.17%1,530,018
Jul 30, 202429.8829.9229.8829.9229.670.10%957,820
Jul 29, 202429.9029.9129.8829.8929.64-1,055,437
Jul 26, 202429.8829.9029.8729.8929.640.13%2,843,023
Jul 25, 202429.8729.8729.8329.8529.60-1,297,808
Jul 24, 202429.8429.8629.8329.8529.600.10%1,351,176
Jul 23, 202429.8229.8429.8229.8229.570.03%1,193,504
Jul 22, 202429.8129.8329.7929.8129.56-2,553,645
Jul 19, 202429.8229.8229.8029.8129.56-0.03%875,641
Jul 18, 202429.8329.8529.8229.8229.57-0.10%923,242
Jul 17, 202429.8229.8529.8129.8529.600.03%1,673,276
Jul 16, 202429.8629.8629.8129.8429.590.03%1,096,211
Jul 15, 202429.8329.8529.8229.8329.58-1,308,007
Jul 12, 202429.8029.8329.8029.8329.580.17%1,622,775
Jul 11, 202429.7929.7929.7729.7829.530.24%1,639,761
Jul 10, 202429.7329.7329.7129.7129.46-1,449,099
Jul 9, 202429.7229.7229.6929.7129.46-1,493,598
Jul 8, 202429.7329.7329.7129.7129.46-0.03%936,764
Jul 5, 202429.7029.7229.6829.7229.470.24%1,157,832
Jul 3, 202429.6429.6629.6329.6529.410.14%827,228
Jul 2, 202429.6129.6229.6129.6129.370.10%1,371,633
Jul 1, 202429.5729.6029.5729.5829.34-0.40%1,500,315
Jun 28, 202429.7329.7529.6929.7029.33-7,371,284
Jun 27, 202429.7029.7129.6929.7029.330.07%715,924
Jun 26, 202429.6929.6929.6729.6829.31-0.07%3,035,316
Jun 25, 202429.7029.7229.6829.7029.33-945,726
Jun 24, 202429.6929.7129.6929.7029.33-999,073
Jun 21, 202429.7129.7129.6829.7029.330.03%3,486,738
Jun 20, 202429.6929.6929.6729.6929.32-3,889,774
Jun 18, 202429.6829.7129.6829.6929.320.10%5,041,953
Jun 17, 202429.6929.6929.6529.6629.29-0.10%15,944,128
Jun 14, 202429.6929.7029.6829.6929.32-1,113,380
Jun 13, 202429.6929.7129.6929.6929.320.10%948,164
Jun 12, 202429.7029.7229.6629.6629.290.14%1,675,401
Jun 11, 202429.6229.6329.6029.6229.250.07%1,315,389
Jun 10, 202429.6129.6129.5829.6029.230.03%1,725,088
Jun 7, 202429.6329.6329.5829.5929.22-0.24%4,180,688
Jun 6, 202429.6629.6729.6529.6629.29-1,273,430
Jun 5, 202429.6529.6629.6229.6629.290.10%5,129,681
Jun 4, 202429.6329.6529.6229.6329.260.07%1,130,435
Jun 3, 202429.5829.6229.5829.6129.24-0.27%2,066,787
May 31, 202429.6829.7029.6829.6929.200.10%701,196
May 30, 202429.6529.6729.6329.6629.170.14%1,063,314
May 29, 202429.6429.6429.6129.6229.13-0.03%1,289,571
May 28, 202429.6629.6729.6329.6329.14-0.03%948,631
May 24, 202429.6529.6529.6329.6429.150.03%1,266,161
May 23, 202429.6729.6729.6229.6329.14-0.07%695,285
May 22, 202429.6729.6729.6529.6529.16-0.07%1,066,461
May 21, 202429.6829.6829.6729.6729.180.03%774,860
May 20, 202429.6629.6829.6629.6629.17-890,287
May 17, 202429.6829.6829.6629.6629.17-0.03%2,661,235
May 16, 202429.6929.6929.6729.6729.18-0.07%1,280,024
May 15, 202429.6729.7029.6729.6929.200.17%2,344,996
May 14, 202429.6329.6429.6329.6429.150.14%1,055,605
May 13, 202429.6329.6529.6029.6029.11-0.03%1,217,369
May 10, 202429.6529.6529.6129.6129.12-0.10%875,123
May 9, 202429.6429.6529.6229.6429.150.03%936,700
May 8, 202429.6229.6329.6129.6329.140.07%1,289,171
May 7, 202429.6429.6529.6129.6129.12-0.03%1,517,626
May 6, 202429.6229.6429.6229.6229.13-0.03%1,569,374