Skip to main content
logo
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.20
+0.05 (0.17%)
At close: Aug 13, 2025, 4:00 PM
30.19
-0.01 (-0.03%)
After-hours: Aug 13, 2025, 8:00 PM EDT

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202530.1830.2030.1830.2030.200.17%3,229,676
Aug 12, 202530.1330.1630.1330.1530.150.07%3,516,884
Aug 11, 202530.1130.1430.1130.1330.130.07%1,439,434
Aug 8, 202530.1430.1430.1130.1130.11-0.10%1,948,549
Aug 7, 202530.1530.1530.1230.1430.14-0.03%1,827,973
Aug 6, 202530.1230.1530.1130.1530.150.10%1,207,824
Aug 5, 202530.1330.1430.1130.1230.12-0.07%1,686,618
Aug 4, 202530.1330.1430.1230.1430.140.03%6,362,411
Aug 1, 202530.0830.1330.0630.1330.130.07%5,489,004
Jul 31, 202530.1330.1330.1030.1130.00-4,250,581
Jul 30, 202530.1230.1630.1030.1130.00-0.10%1,579,407
Jul 29, 202530.1330.1430.1130.1430.030.10%1,177,452
Jul 28, 202530.1230.1230.1030.1130.00-0.03%1,324,459
Jul 25, 202530.1030.1230.1030.1230.010.07%1,125,488
Jul 24, 202530.1030.1130.0930.1029.99-0.03%1,367,219
Jul 23, 202530.1230.1330.1030.1130.00-0.07%1,531,642
Jul 22, 202530.1330.1330.1130.1330.020.03%1,501,549
Jul 21, 202530.1330.1330.1130.1230.010.07%1,878,610
Jul 18, 202530.1030.1030.0930.1029.990.10%2,080,805
Jul 17, 202530.0630.0830.0630.0729.96-1,733,938
Jul 16, 202530.0430.0730.0330.0729.960.17%2,763,666
Jul 15, 202530.0630.0730.0230.0229.91-0.07%1,386,900
Jul 14, 202530.0630.0630.0430.0429.93-0.03%908,867
Jul 11, 202530.0530.0530.0330.0529.94-2,003,744
Jul 10, 202530.0630.0630.0430.0529.94-0.03%1,347,686
Jul 9, 202530.0430.0630.0330.0629.950.13%1,559,387
Jul 8, 202530.0430.0430.0130.0229.91-2,409,792
Jul 7, 202530.0630.0630.0230.0229.91-0.07%17,299,436
Jul 3, 202530.0630.0630.0430.0429.93-0.07%740,240
Jul 2, 202530.0630.0830.0630.0629.950.03%2,000,754
Jul 1, 202530.0730.0830.0230.0529.94-0.46%9,963,601
Jun 30, 202530.1830.1930.1630.1929.960.13%2,355,945
Jun 27, 202530.1530.1730.1530.1529.92-0.03%2,247,354
Jun 26, 202530.1430.1630.1330.1629.930.10%2,197,004
Jun 25, 202530.1230.1330.1130.1329.90-3,744,820
Jun 24, 202530.0930.1330.0930.1329.900.13%3,322,883
Jun 23, 202530.0830.1130.0730.0929.860.07%3,206,401
Jun 20, 202530.0330.0730.0330.0729.840.17%1,194,961
Jun 18, 202530.0330.0530.0230.0229.79-1,279,046
Jun 17, 202530.0330.0830.0030.0229.790.03%1,168,403
Jun 16, 202530.0230.0330.0030.0129.78-2,042,890
Jun 13, 202530.0130.0229.9930.0129.78-0.03%1,488,392
Jun 12, 202530.0230.0330.0230.0229.790.07%1,271,924
Jun 11, 202530.0030.0129.9930.0029.770.10%1,409,299
Jun 10, 202529.9929.9929.9629.9729.740.03%2,434,682
Jun 9, 202529.9629.9729.9429.9629.730.07%1,764,690
Jun 6, 202529.9629.9729.9329.9429.71-0.13%3,890,230
Jun 5, 202530.0230.0229.9729.9829.75-0.10%2,466,667
Jun 4, 202530.0030.0229.9830.0129.780.13%2,543,468
Jun 3, 202529.9830.0129.9529.9729.740.07%2,328,730