SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.04
+0.03 (0.10%)
May 27, 2025, 2:40 PM - Market open
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.03 | 30.04 | 30.00 | 30.01 | 30.01 | - | 2,765,966 |
| May 22, 2025 | 29.99 | 30.01 | 29.98 | 30.01 | 30.01 | 0.13% | 2,075,917 |
| May 21, 2025 | 30.00 | 30.01 | 29.97 | 29.97 | 29.97 | -0.17% | 3,423,243 |
| May 20, 2025 | 30.02 | 30.03 | 30.00 | 30.02 | 30.02 | - | 4,955,089 |
| May 19, 2025 | 29.95 | 30.02 | 29.95 | 30.02 | 30.02 | 0.07% | 3,475,197 |
| May 16, 2025 | 30.02 | 30.02 | 29.98 | 30.00 | 30.00 | 0.03% | 1,994,013 |
| May 15, 2025 | 29.96 | 29.99 | 29.95 | 29.99 | 29.99 | 0.20% | 3,463,875 |
| May 14, 2025 | 29.96 | 29.96 | 29.92 | 29.93 | 29.93 | -0.07% | 4,904,008 |
| May 13, 2025 | 29.97 | 29.97 | 29.94 | 29.95 | 29.95 | 0.03% | 5,072,274 |
| May 12, 2025 | 29.93 | 29.95 | 29.92 | 29.94 | 29.94 | -0.07% | 20,108,638 |
| May 9, 2025 | 29.97 | 29.99 | 29.94 | 29.96 | 29.96 | 0.07% | 3,177,385 |
| May 8, 2025 | 29.97 | 29.99 | 29.94 | 29.94 | 29.94 | -0.17% | 3,625,637 |
| May 7, 2025 | 29.99 | 29.99 | 29.96 | 29.99 | 29.99 | 0.03% | 1,762,845 |
| May 6, 2025 | 29.97 | 29.98 | 29.95 | 29.98 | 29.98 | 0.10% | 4,329,125 |
| May 5, 2025 | 29.97 | 29.97 | 29.93 | 29.95 | 29.95 | 0.03% | 3,723,846 |
| May 2, 2025 | 29.98 | 29.98 | 29.93 | 29.94 | 29.94 | -0.13% | 4,008,254 |
| May 1, 2025 | 30.06 | 30.06 | 29.96 | 29.98 | 29.98 | -0.56% | 3,327,775 |
| Apr 30, 2025 | 30.12 | 30.15 | 30.10 | 30.15 | 30.03 | 0.10% | 6,187,556 |
| Apr 29, 2025 | 30.11 | 30.13 | 30.10 | 30.12 | 30.00 | - | 15,987,403 |
| Apr 28, 2025 | 30.08 | 30.12 | 30.07 | 30.12 | 30.00 | 0.20% | 3,034,159 |
| Apr 25, 2025 | 30.05 | 30.07 | 30.03 | 30.06 | 29.94 | 0.10% | 4,033,365 |
| Apr 24, 2025 | 29.99 | 30.03 | 29.99 | 30.03 | 29.91 | 0.23% | 1,545,022 |
| Apr 23, 2025 | 30.01 | 30.02 | 29.94 | 29.96 | 29.84 | -0.03% | 2,541,234 |
| Apr 22, 2025 | 30.00 | 30.00 | 29.96 | 29.97 | 29.85 | -0.03% | 6,841,377 |
| Apr 21, 2025 | 30.00 | 30.01 | 29.96 | 29.98 | 29.86 | -0.03% | 6,461,820 |
| Apr 17, 2025 | 29.98 | 29.99 | 29.97 | 29.99 | 29.87 | 0.13% | 1,406,345 |
| Apr 16, 2025 | 29.93 | 29.96 | 29.92 | 29.95 | 29.83 | 0.13% | 4,206,320 |
| Apr 15, 2025 | 29.87 | 29.93 | 29.87 | 29.91 | 29.79 | 0.13% | 4,029,821 |
| Apr 14, 2025 | 29.84 | 29.90 | 29.82 | 29.87 | 29.75 | 0.17% | 3,834,691 |
| Apr 11, 2025 | 29.85 | 29.85 | 29.74 | 29.82 | 29.70 | -0.13% | 3,213,236 |
| Apr 10, 2025 | 29.88 | 29.92 | 29.83 | 29.86 | 29.74 | -0.20% | 3,364,105 |
| Apr 9, 2025 | 29.83 | 29.95 | 29.77 | 29.92 | 29.80 | 0.23% | 3,518,967 |
| Apr 8, 2025 | 29.94 | 29.94 | 29.85 | 29.85 | 29.73 | -0.13% | 7,823,475 |
| Apr 7, 2025 | 29.99 | 30.00 | 29.86 | 29.89 | 29.77 | -0.43% | 10,088,177 |
| Apr 4, 2025 | 30.10 | 30.11 | 29.99 | 30.02 | 29.90 | -0.10% | 3,169,734 |
| Apr 3, 2025 | 30.04 | 30.07 | 30.03 | 30.05 | 29.93 | 0.20% | 1,389,613 |
| Apr 2, 2025 | 30.01 | 30.01 | 29.97 | 29.99 | 29.87 | - | 1,588,476 |
| Apr 1, 2025 | 30.01 | 30.01 | 29.98 | 29.99 | 29.87 | -0.37% | 2,190,873 |
| Mar 31, 2025 | 30.10 | 30.11 | 30.08 | 30.10 | 29.86 | 0.07% | 2,280,390 |
| Mar 28, 2025 | 30.07 | 30.09 | 30.06 | 30.08 | 29.84 | 0.13% | 1,959,155 |
| Mar 27, 2025 | 30.03 | 30.05 | 30.03 | 30.04 | 29.80 | 0.07% | 2,228,707 |
| Mar 26, 2025 | 30.04 | 30.04 | 30.02 | 30.02 | 29.78 | -0.03% | 1,574,342 |
| Mar 25, 2025 | 30.03 | 30.05 | 30.02 | 30.03 | 29.79 | 0.07% | 3,246,003 |
| Mar 24, 2025 | 30.05 | 30.05 | 30.01 | 30.01 | 29.77 | -0.13% | 3,954,611 |
| Mar 21, 2025 | 30.04 | 30.07 | 30.04 | 30.05 | 29.81 | 0.03% | 1,936,278 |
| Mar 20, 2025 | 30.06 | 30.07 | 30.03 | 30.04 | 29.80 | - | 4,426,960 |
| Mar 19, 2025 | 29.97 | 30.04 | 29.96 | 30.04 | 29.80 | 0.23% | 2,476,816 |
| Mar 18, 2025 | 29.96 | 29.99 | 29.95 | 29.97 | 29.73 | 0.07% | 4,717,708 |
| Mar 17, 2025 | 29.96 | 29.98 | 29.95 | 29.95 | 29.71 | -0.03% | 10,613,389 |
| Mar 14, 2025 | 29.97 | 29.99 | 29.94 | 29.96 | 29.72 | - | 4,552,766 |