State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.17
+0.01 (0.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.13 | 30.17 | 30.12 | 30.17 | 30.17 | 0.03% | 2,802,885 |
| Mar 6, 2026 | 30.14 | 30.18 | 30.13 | 30.16 | 30.16 | 0.03% | 2,812,198 |
| Mar 5, 2026 | 30.16 | 30.16 | 30.13 | 30.15 | 30.15 | -0.03% | 2,089,800 |
| Mar 4, 2026 | 30.19 | 30.20 | 30.16 | 30.16 | 30.16 | -0.10% | 2,338,660 |
| Mar 3, 2026 | 30.13 | 30.19 | 30.13 | 30.19 | 30.19 | - | 2,054,199 |
| Mar 2, 2026 | 30.20 | 30.22 | 30.16 | 30.19 | 30.19 | -0.43% | 4,906,377 |
| Feb 27, 2026 | 30.32 | 30.34 | 30.32 | 30.32 | 30.21 | - | 1,836,548 |
| Feb 26, 2026 | 30.31 | 30.32 | 30.30 | 30.32 | 30.21 | 0.03% | 5,088,453 |
| Feb 25, 2026 | 30.31 | 30.32 | 30.30 | 30.31 | 30.20 | 0.03% | 1,530,648 |
| Feb 24, 2026 | 30.31 | 30.31 | 30.29 | 30.30 | 30.19 | -0.07% | 2,538,985 |
| Feb 23, 2026 | 30.31 | 30.32 | 30.29 | 30.32 | 30.21 | 0.03% | 1,539,591 |
| Feb 20, 2026 | 30.28 | 30.31 | 30.28 | 30.31 | 30.20 | 0.07% | 1,421,891 |
| Feb 19, 2026 | 30.28 | 30.29 | 30.28 | 30.29 | 30.18 | -0.03% | 1,647,427 |
| Feb 18, 2026 | 30.29 | 30.30 | 30.28 | 30.30 | 30.19 | - | 1,936,751 |
| Feb 17, 2026 | 30.28 | 30.30 | 30.28 | 30.30 | 30.19 | 0.03% | 1,905,967 |
| Feb 13, 2026 | 30.29 | 30.30 | 30.29 | 30.29 | 30.18 | 0.07% | 1,959,843 |
| Feb 12, 2026 | 30.26 | 30.27 | 30.25 | 30.27 | 30.16 | 0.10% | 3,243,938 |
| Feb 11, 2026 | 30.24 | 30.26 | 30.23 | 30.24 | 30.13 | -0.10% | 1,983,035 |
| Feb 10, 2026 | 30.27 | 30.28 | 30.26 | 30.27 | 30.16 | 0.03% | 2,305,792 |
| Feb 9, 2026 | 30.26 | 30.26 | 30.24 | 30.26 | 30.15 | 0.07% | 2,419,065 |
| Feb 6, 2026 | 30.26 | 30.26 | 30.23 | 30.24 | 30.13 | - | 1,843,638 |
| Feb 5, 2026 | 30.23 | 30.25 | 30.22 | 30.24 | 30.13 | 0.13% | 2,691,992 |
| Feb 4, 2026 | 30.20 | 30.21 | 30.19 | 30.20 | 30.09 | - | 2,535,196 |
| Feb 3, 2026 | 30.20 | 30.20 | 30.19 | 30.20 | 30.09 | - | 1,927,203 |
| Feb 2, 2026 | 30.22 | 30.25 | 30.19 | 30.20 | 30.09 | -0.36% | 2,066,212 |
| Jan 30, 2026 | 30.31 | 30.32 | 30.30 | 30.31 | 30.10 | 0.07% | 5,826,644 |
| Jan 29, 2026 | 30.29 | 30.30 | 30.28 | 30.29 | 30.08 | 0.03% | 2,089,550 |
| Jan 28, 2026 | 30.29 | 30.30 | 30.27 | 30.28 | 30.07 | - | 3,184,122 |
| Jan 27, 2026 | 30.26 | 30.28 | 30.26 | 30.28 | 30.07 | 0.07% | 2,201,993 |
| Jan 26, 2026 | 30.26 | 30.27 | 30.25 | 30.26 | 30.05 | 0.03% | 1,617,530 |
| Jan 23, 2026 | 30.25 | 30.26 | 30.23 | 30.25 | 30.04 | 0.03% | 3,085,484 |
| Jan 22, 2026 | 30.23 | 30.25 | 30.23 | 30.24 | 30.03 | - | 2,612,760 |
| Jan 21, 2026 | 30.25 | 30.25 | 30.22 | 30.24 | 30.03 | 0.07% | 2,643,963 |
| Jan 20, 2026 | 30.21 | 30.23 | 30.21 | 30.22 | 30.01 | - | 1,737,511 |
| Jan 16, 2026 | 30.24 | 30.24 | 30.21 | 30.22 | 30.01 | -0.03% | 1,454,518 |
| Jan 15, 2026 | 30.24 | 30.24 | 30.22 | 30.23 | 30.02 | - | 1,564,343 |
| Jan 14, 2026 | 30.23 | 30.24 | 30.23 | 30.23 | 30.02 | - | 2,060,048 |
| Jan 13, 2026 | 30.23 | 30.24 | 30.22 | 30.23 | 30.02 | 0.07% | 2,208,436 |
| Jan 12, 2026 | 30.21 | 30.22 | 30.20 | 30.21 | 30.00 | -0.03% | 1,773,421 |
| Jan 9, 2026 | 30.23 | 30.23 | 30.21 | 30.22 | 30.01 | - | 1,732,024 |
| Jan 8, 2026 | 30.22 | 30.23 | 30.21 | 30.22 | 30.01 | -0.03% | 4,098,137 |
| Jan 7, 2026 | 30.23 | 30.24 | 30.22 | 30.23 | 30.02 | - | 1,967,351 |
| Jan 6, 2026 | 30.23 | 30.24 | 30.21 | 30.23 | 30.02 | - | 2,702,352 |
| Jan 5, 2026 | 30.23 | 30.24 | 30.22 | 30.23 | 30.02 | 0.03% | 1,196,024 |
| Jan 2, 2026 | 30.21 | 30.22 | 30.20 | 30.22 | 30.01 | 0.07% | 1,045,367 |
| Dec 31, 2025 | 30.21 | 30.21 | 30.20 | 30.20 | 29.99 | -0.03% | 1,629,522 |
| Dec 30, 2025 | 30.21 | 30.22 | 30.20 | 30.21 | 30.00 | 0.03% | 2,217,318 |
| Dec 29, 2025 | 30.18 | 30.21 | 30.18 | 30.20 | 29.99 | - | 1,798,035 |
| Dec 26, 2025 | 30.19 | 30.20 | 30.16 | 30.20 | 29.99 | 0.10% | 1,562,832 |
| Dec 24, 2025 | 30.15 | 30.17 | 30.14 | 30.17 | 29.96 | 0.13% | 637,055 |