SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.02
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 30.03 | 30.05 | 30.02 | 30.02 | 30.02 | - | 1,279,046 |
| Jun 17, 2025 | 30.03 | 30.08 | 30.00 | 30.02 | 30.02 | 0.03% | 1,168,403 |
| Jun 16, 2025 | 30.02 | 30.03 | 30.00 | 30.01 | 30.01 | - | 2,042,890 |
| Jun 13, 2025 | 30.01 | 30.02 | 29.99 | 30.01 | 30.01 | -0.03% | 1,488,392 |
| Jun 12, 2025 | 30.02 | 30.03 | 30.02 | 30.02 | 30.02 | 0.07% | 1,271,924 |
| Jun 11, 2025 | 30.00 | 30.01 | 29.99 | 30.00 | 30.00 | 0.10% | 1,409,299 |
| Jun 10, 2025 | 29.99 | 29.99 | 29.96 | 29.97 | 29.97 | 0.03% | 2,434,682 |
| Jun 9, 2025 | 29.96 | 29.97 | 29.94 | 29.96 | 29.96 | 0.07% | 1,764,690 |
| Jun 6, 2025 | 29.96 | 29.97 | 29.93 | 29.94 | 29.94 | -0.13% | 3,890,230 |
| Jun 5, 2025 | 30.02 | 30.02 | 29.97 | 29.98 | 29.98 | -0.10% | 2,466,667 |
| Jun 4, 2025 | 30.00 | 30.02 | 29.98 | 30.01 | 30.01 | 0.13% | 2,543,468 |
| Jun 3, 2025 | 29.98 | 30.01 | 29.95 | 29.97 | 29.97 | 0.07% | 2,328,730 |
| Jun 2, 2025 | 29.97 | 29.98 | 29.94 | 29.95 | 29.95 | -0.40% | 6,728,457 |
| May 30, 2025 | 30.06 | 30.08 | 30.05 | 30.07 | 29.96 | 0.10% | 1,805,937 |
| May 29, 2025 | 30.04 | 30.06 | 30.03 | 30.04 | 29.93 | 0.03% | 2,221,767 |
| May 28, 2025 | 30.03 | 30.03 | 30.01 | 30.03 | 29.92 | - | 1,104,783 |
| May 27, 2025 | 30.04 | 30.05 | 30.02 | 30.03 | 29.92 | 0.07% | 3,047,260 |
| May 23, 2025 | 30.03 | 30.04 | 30.00 | 30.01 | 29.90 | - | 2,765,966 |
| May 22, 2025 | 29.99 | 30.01 | 29.98 | 30.01 | 29.90 | 0.13% | 2,075,917 |
| May 21, 2025 | 30.00 | 30.01 | 29.97 | 29.97 | 29.86 | -0.17% | 3,423,243 |
| May 20, 2025 | 30.02 | 30.03 | 30.00 | 30.02 | 29.91 | - | 4,955,089 |
| May 19, 2025 | 29.95 | 30.02 | 29.95 | 30.02 | 29.91 | 0.07% | 3,475,197 |
| May 16, 2025 | 30.02 | 30.02 | 29.98 | 30.00 | 29.89 | 0.03% | 1,994,013 |
| May 15, 2025 | 29.96 | 29.99 | 29.95 | 29.99 | 29.88 | 0.20% | 3,463,875 |
| May 14, 2025 | 29.96 | 29.96 | 29.92 | 29.93 | 29.82 | -0.07% | 4,904,008 |
| May 13, 2025 | 29.97 | 29.97 | 29.94 | 29.95 | 29.84 | 0.03% | 5,072,274 |
| May 12, 2025 | 29.93 | 29.95 | 29.92 | 29.94 | 29.83 | -0.07% | 20,108,638 |
| May 9, 2025 | 29.97 | 29.99 | 29.94 | 29.96 | 29.85 | 0.07% | 3,177,385 |
| May 8, 2025 | 29.97 | 29.99 | 29.94 | 29.94 | 29.83 | -0.17% | 3,625,637 |
| May 7, 2025 | 29.99 | 29.99 | 29.96 | 29.99 | 29.88 | 0.03% | 1,762,845 |
| May 6, 2025 | 29.97 | 29.98 | 29.95 | 29.98 | 29.87 | 0.10% | 4,329,125 |
| May 5, 2025 | 29.97 | 29.97 | 29.93 | 29.95 | 29.84 | 0.03% | 3,723,846 |
| May 2, 2025 | 29.98 | 29.98 | 29.93 | 29.94 | 29.83 | -0.13% | 4,008,254 |
| May 1, 2025 | 30.06 | 30.06 | 29.96 | 29.98 | 29.87 | -0.56% | 3,327,775 |
| Apr 30, 2025 | 30.12 | 30.15 | 30.10 | 30.15 | 29.92 | 0.10% | 6,187,556 |
| Apr 29, 2025 | 30.11 | 30.13 | 30.10 | 30.12 | 29.89 | - | 15,987,403 |
| Apr 28, 2025 | 30.08 | 30.12 | 30.07 | 30.12 | 29.89 | 0.20% | 3,034,159 |
| Apr 25, 2025 | 30.05 | 30.07 | 30.03 | 30.06 | 29.83 | 0.10% | 4,033,365 |
| Apr 24, 2025 | 29.99 | 30.03 | 29.99 | 30.03 | 29.80 | 0.23% | 1,545,022 |
| Apr 23, 2025 | 30.01 | 30.02 | 29.94 | 29.96 | 29.73 | -0.03% | 2,541,234 |
| Apr 22, 2025 | 30.00 | 30.00 | 29.96 | 29.97 | 29.74 | -0.03% | 6,841,377 |
| Apr 21, 2025 | 30.00 | 30.01 | 29.96 | 29.98 | 29.75 | -0.03% | 6,461,820 |
| Apr 17, 2025 | 29.98 | 29.99 | 29.97 | 29.99 | 29.76 | 0.13% | 1,406,345 |
| Apr 16, 2025 | 29.93 | 29.96 | 29.92 | 29.95 | 29.72 | 0.13% | 4,206,320 |
| Apr 15, 2025 | 29.87 | 29.93 | 29.87 | 29.91 | 29.68 | 0.13% | 4,029,821 |
| Apr 14, 2025 | 29.84 | 29.90 | 29.82 | 29.87 | 29.64 | 0.17% | 3,834,691 |
| Apr 11, 2025 | 29.85 | 29.85 | 29.74 | 29.82 | 29.59 | -0.13% | 3,213,236 |
| Apr 10, 2025 | 29.88 | 29.92 | 29.83 | 29.86 | 29.63 | -0.20% | 3,364,105 |
| Apr 9, 2025 | 29.83 | 29.95 | 29.77 | 29.92 | 29.69 | 0.23% | 3,518,967 |
| Apr 8, 2025 | 29.94 | 29.94 | 29.85 | 29.85 | 29.62 | -0.13% | 7,823,475 |