SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.27
-0.05 (-0.16%)
Oct 29, 2025, 4:00 PM EDT - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202530.3330.3330.2630.2730.27-0.16%1,357,772
Oct 28, 202530.3130.3230.3030.3230.32-3,050,658
Oct 27, 202530.3230.3230.2930.3230.320.03%2,856,225
Oct 24, 202530.3230.3230.3030.3130.310.03%4,885,658
Oct 23, 202530.3030.3030.2930.3030.30-2,938,940
Oct 22, 202530.3030.3030.2930.3030.30-1,598,038
Oct 21, 202530.3130.3130.2930.3030.30-4,138,158
Oct 20, 202530.3030.3030.2830.3030.300.03%2,239,417
Oct 17, 202530.3030.3030.2830.2930.29-0.03%1,786,068
Oct 16, 202530.2730.3030.2630.3030.300.10%2,265,721
Oct 15, 202530.2730.2830.2530.2730.270.03%6,085,162
Oct 14, 202530.2430.3430.2330.2630.260.03%2,926,158
Oct 13, 202530.2330.2630.2230.2530.250.13%1,198,541
Oct 10, 202530.2230.2330.2030.2130.210.03%2,493,321
Oct 9, 202530.2030.2130.1930.2030.20-0.03%1,470,233
Oct 8, 202530.2330.2330.2030.2130.21-0.03%2,609,069
Oct 7, 202530.2130.2230.2030.2230.220.07%1,188,711
Oct 6, 202530.2130.2130.1930.2030.20-1,761,385
Oct 3, 202530.2230.2230.2030.2030.20-0.03%1,364,896
Oct 2, 202530.2230.2230.1930.2130.21-1,463,116
Oct 1, 202530.2230.2230.1930.2130.21-0.26%1,986,445
Sep 30, 202530.2830.2930.2730.2930.180.10%3,316,869
Sep 29, 202530.2730.2730.2530.2630.150.03%1,015,431
Sep 26, 202530.2430.2530.2330.2530.140.10%2,742,397
Sep 25, 202530.2430.2430.2130.2230.11-0.10%1,242,878
Sep 24, 202530.2830.2830.2530.2530.14-0.10%1,228,963
Sep 23, 202530.2830.2830.2630.2830.170.03%2,239,354
Sep 22, 202530.2830.2830.2630.2730.16-0.07%2,180,429
Sep 19, 202530.2930.2930.2730.2930.180.03%1,252,024
Sep 18, 202530.2630.2830.2530.2830.170.07%2,290,116
Sep 17, 202530.3030.3130.2630.2630.15-0.10%1,382,868
Sep 16, 202530.2930.2930.2730.2930.180.03%2,232,762
Sep 15, 202530.2830.2830.2730.2830.170.13%948,629
Sep 12, 202530.2630.2630.2430.2430.13-0.07%4,463,323
Sep 11, 202530.2430.2730.2430.2630.150.10%3,209,895
Sep 10, 202530.2530.2530.2330.2330.12-3,520,813
Sep 9, 202530.2530.2530.2230.2330.12-0.07%12,205,978
Sep 8, 202530.2630.2630.2430.2530.140.03%1,546,932
Sep 5, 202530.2630.2730.2330.2430.130.13%1,485,589
Sep 4, 202530.1730.2030.1730.2030.090.10%3,611,018
Sep 3, 202530.1530.1730.1430.1730.060.10%12,181,662
Sep 2, 202530.1330.1530.1130.1430.03-0.40%2,710,461
Aug 29, 202530.2530.2630.2430.2630.030.07%3,919,458
Aug 28, 202530.2430.2530.2330.2430.01-0.03%2,411,595
Aug 27, 202530.2430.2530.2330.2530.020.03%1,215,242
Aug 26, 202530.2330.2430.2130.2430.010.10%6,205,916
Aug 25, 202530.2230.2230.2030.2129.98-0.07%1,202,173
Aug 22, 202530.1830.2430.1730.2330.000.23%3,767,077
Aug 21, 202530.1830.1830.1530.1629.94-0.10%1,055,971
Aug 20, 202530.1830.2030.1730.1929.970.07%1,177,066