SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.20
-0.01 (-0.03%)
Oct 9, 2025, 10:54 AM EDT - Market open
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.20 | 30.21 | 30.19 | 30.20 | - | -0.05% | 222,570 |
| Oct 8, 2025 | 30.23 | 30.23 | 30.20 | 30.21 | 30.21 | -0.03% | 2,609,069 |
| Oct 7, 2025 | 30.21 | 30.22 | 30.20 | 30.22 | 30.22 | 0.07% | 1,188,711 |
| Oct 6, 2025 | 30.21 | 30.21 | 30.19 | 30.20 | 30.20 | - | 1,761,385 |
| Oct 3, 2025 | 30.22 | 30.22 | 30.20 | 30.20 | 30.20 | -0.03% | 1,364,896 |
| Oct 2, 2025 | 30.22 | 30.22 | 30.19 | 30.21 | 30.21 | - | 1,463,116 |
| Oct 1, 2025 | 30.22 | 30.22 | 30.19 | 30.21 | 30.21 | -0.26% | 1,986,445 |
| Sep 30, 2025 | 30.28 | 30.29 | 30.27 | 30.29 | 30.18 | 0.10% | 3,316,869 |
| Sep 29, 2025 | 30.27 | 30.27 | 30.25 | 30.26 | 30.15 | 0.03% | 1,015,431 |
| Sep 26, 2025 | 30.24 | 30.25 | 30.23 | 30.25 | 30.14 | 0.10% | 2,742,397 |
| Sep 25, 2025 | 30.24 | 30.24 | 30.21 | 30.22 | 30.11 | -0.10% | 1,242,878 |
| Sep 24, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.14 | -0.10% | 1,228,963 |
| Sep 23, 2025 | 30.28 | 30.28 | 30.26 | 30.28 | 30.17 | 0.03% | 2,239,354 |
| Sep 22, 2025 | 30.28 | 30.28 | 30.26 | 30.27 | 30.16 | -0.07% | 2,180,429 |
| Sep 19, 2025 | 30.29 | 30.29 | 30.27 | 30.29 | 30.18 | 0.03% | 1,252,024 |
| Sep 18, 2025 | 30.26 | 30.28 | 30.25 | 30.28 | 30.17 | 0.07% | 2,290,116 |
| Sep 17, 2025 | 30.30 | 30.31 | 30.26 | 30.26 | 30.15 | -0.10% | 1,382,868 |
| Sep 16, 2025 | 30.29 | 30.29 | 30.27 | 30.29 | 30.18 | 0.03% | 2,232,762 |
| Sep 15, 2025 | 30.28 | 30.28 | 30.27 | 30.28 | 30.17 | 0.13% | 948,629 |
| Sep 12, 2025 | 30.26 | 30.26 | 30.24 | 30.24 | 30.13 | -0.07% | 4,463,323 |
| Sep 11, 2025 | 30.24 | 30.27 | 30.24 | 30.26 | 30.15 | 0.10% | 3,209,895 |
| Sep 10, 2025 | 30.25 | 30.25 | 30.23 | 30.23 | 30.12 | - | 3,520,813 |
| Sep 9, 2025 | 30.25 | 30.25 | 30.22 | 30.23 | 30.12 | -0.07% | 12,205,978 |
| Sep 8, 2025 | 30.26 | 30.26 | 30.24 | 30.25 | 30.14 | 0.03% | 1,546,932 |
| Sep 5, 2025 | 30.26 | 30.27 | 30.23 | 30.24 | 30.13 | 0.13% | 1,485,589 |
| Sep 4, 2025 | 30.17 | 30.20 | 30.17 | 30.20 | 30.09 | 0.10% | 3,611,018 |
| Sep 3, 2025 | 30.15 | 30.17 | 30.14 | 30.17 | 30.06 | 0.10% | 12,181,662 |
| Sep 2, 2025 | 30.13 | 30.15 | 30.11 | 30.14 | 30.03 | -0.40% | 2,710,461 |
| Aug 29, 2025 | 30.25 | 30.26 | 30.24 | 30.26 | 30.03 | 0.07% | 3,919,458 |
| Aug 28, 2025 | 30.24 | 30.25 | 30.23 | 30.24 | 30.01 | -0.03% | 2,411,595 |
| Aug 27, 2025 | 30.24 | 30.25 | 30.23 | 30.25 | 30.02 | 0.03% | 1,215,242 |
| Aug 26, 2025 | 30.23 | 30.24 | 30.21 | 30.24 | 30.01 | 0.10% | 6,205,916 |
| Aug 25, 2025 | 30.22 | 30.22 | 30.20 | 30.21 | 29.98 | -0.07% | 1,202,173 |
| Aug 22, 2025 | 30.18 | 30.24 | 30.17 | 30.23 | 30.00 | 0.23% | 3,767,077 |
| Aug 21, 2025 | 30.18 | 30.18 | 30.15 | 30.16 | 29.94 | -0.10% | 1,055,971 |
| Aug 20, 2025 | 30.18 | 30.20 | 30.17 | 30.19 | 29.97 | 0.07% | 1,177,066 |
| Aug 19, 2025 | 30.18 | 30.19 | 30.17 | 30.17 | 29.95 | - | 2,547,656 |
| Aug 18, 2025 | 30.18 | 30.19 | 30.16 | 30.17 | 29.95 | - | 1,182,393 |
| Aug 15, 2025 | 30.18 | 30.19 | 30.17 | 30.17 | 29.95 | 0.03% | 1,005,603 |
| Aug 14, 2025 | 30.16 | 30.18 | 30.16 | 30.16 | 29.94 | -0.13% | 1,837,798 |
| Aug 13, 2025 | 30.18 | 30.20 | 30.18 | 30.20 | 29.98 | 0.17% | 3,229,711 |
| Aug 12, 2025 | 30.13 | 30.16 | 30.13 | 30.15 | 29.93 | 0.07% | 3,516,884 |
| Aug 11, 2025 | 30.11 | 30.14 | 30.11 | 30.13 | 29.91 | 0.07% | 1,439,434 |
| Aug 8, 2025 | 30.14 | 30.14 | 30.11 | 30.11 | 29.89 | -0.10% | 1,948,549 |
| Aug 7, 2025 | 30.15 | 30.15 | 30.12 | 30.14 | 29.92 | -0.03% | 1,827,973 |
| Aug 6, 2025 | 30.12 | 30.15 | 30.11 | 30.15 | 29.93 | 0.10% | 1,207,824 |
| Aug 5, 2025 | 30.13 | 30.14 | 30.11 | 30.12 | 29.90 | -0.07% | 1,686,618 |
| Aug 4, 2025 | 30.13 | 30.14 | 30.12 | 30.14 | 29.92 | 0.03% | 6,362,411 |
| Aug 1, 2025 | 30.08 | 30.13 | 30.06 | 30.13 | 29.91 | 0.07% | 5,489,004 |
| Jul 31, 2025 | 30.13 | 30.13 | 30.10 | 30.11 | 29.77 | - | 4,250,581 |