Skip to main content
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
29.99
+0.04 (0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.9730.0129.9629.9929.990.13%2,778,848
Feb 20, 202529.9729.9729.9429.9529.95-0.03%4,439,644
Feb 19, 202529.9629.9629.9429.9629.960.07%3,213,365
Feb 18, 202529.9529.9529.9329.9429.94-0.03%1,880,349
Feb 14, 202529.9429.9729.9429.9529.950.13%3,479,163
Feb 13, 202529.8929.9129.8829.9129.910.17%1,428,717
Feb 12, 202529.8629.8729.8529.8629.86-0.07%3,319,903
Feb 11, 202529.9029.9029.8829.8829.88-0.07%2,426,678
Feb 10, 202529.9029.9129.8929.9029.900.07%2,525,822
Feb 7, 202529.9029.9029.8829.8829.88-0.10%1,605,497
Feb 6, 202529.9229.9229.9029.9129.91-4,410,152
Feb 5, 202529.9229.9329.9129.9129.910.03%2,431,427
Feb 4, 202529.8629.9129.8629.9029.900.13%3,992,574
Feb 3, 202529.8729.8829.8529.8629.86-0.53%1,624,666
Jan 31, 202530.0330.0329.9930.0229.900.03%3,609,556
Jan 30, 202530.0230.0229.9930.0129.890.03%2,657,654
Jan 29, 202530.0130.0129.9730.0029.880.03%1,310,235
Jan 28, 202530.0130.0129.9829.9929.87-0.07%1,418,763
Jan 27, 202530.0030.0129.9730.0129.890.17%1,934,775
Jan 24, 202529.9529.9729.9529.9629.840.07%1,890,138
Jan 23, 202529.9229.9429.9029.9429.820.07%1,825,524
Jan 22, 202529.9429.9429.9029.9229.80-4,059,711
Jan 21, 202529.9429.9429.9129.9229.80-5,874,214
Jan 17, 202529.9429.9429.9129.9229.80-2,055,234
Jan 16, 202529.9029.9229.8829.9229.800.07%2,537,833
Jan 15, 202529.9029.9129.8829.9029.780.23%3,289,769
Jan 14, 202529.8429.8529.8329.8329.710.03%1,925,950
Jan 13, 202529.8329.8329.8129.8229.70-1,618,635
Jan 10, 202529.8429.8529.8129.8229.70-0.17%2,860,271
Jan 8, 202529.8629.8829.8529.8729.750.03%2,277,607
Jan 7, 202529.8529.8729.8429.8629.74-1,576,878
Jan 6, 202529.8629.8729.8529.8629.74-1,576,251
Jan 3, 202529.8729.8829.8529.8629.740.03%1,127,252
Jan 2, 202529.8829.8929.8429.8529.73-0.03%2,056,136
Dec 31, 202429.8629.8929.8429.8629.74-1,685,974
Dec 30, 202429.8229.8629.8229.8629.740.17%1,160,667
Dec 27, 202429.8129.8329.8129.8129.690.03%1,274,185
Dec 26, 202429.8029.8229.7929.8029.68-1,559,078
Dec 24, 202429.8029.8129.7829.8029.680.03%1,032,356
Dec 23, 202429.8029.8029.7729.7929.670.03%1,946,838
Dec 20, 202429.8229.9429.7829.7829.660.03%1,997,447
Dec 19, 202429.7829.7929.7529.7729.65-0.33%2,747,071
Dec 18, 202429.9829.9829.8729.8729.63-0.23%2,626,450
Dec 17, 202429.9629.9629.9429.9429.70-0.07%1,436,487
Dec 16, 202429.9829.9829.9429.9629.720.03%1,669,976
Dec 13, 202429.9829.9829.9429.9529.71-0.07%1,104,169
Dec 12, 202429.9729.9929.9629.9729.73-0.07%1,958,059
Dec 11, 202430.0030.0129.9829.9929.750.03%2,265,979
Dec 10, 202429.9929.9929.9529.9829.74-0.03%2,569,117
Dec 9, 202429.9930.0029.9629.9929.75-1,509,856
Dec 6, 202429.9830.0029.9829.9929.750.10%1,019,509
Dec 5, 202429.9729.9729.9329.9629.72-0.03%1,591,849
Dec 4, 202429.9530.0029.9229.9729.730.13%1,745,104
Dec 3, 202429.9529.9529.9229.9329.690.03%2,066,537
Dec 2, 202429.8229.9329.8229.9229.68-0.37%1,214,073
Nov 29, 202430.0330.0430.0030.0329.670.10%803,934
Nov 27, 202430.0130.0129.9830.0029.650.07%1,306,995
Nov 26, 202429.9529.9829.9429.9829.630.03%1,752,784
Nov 25, 202429.9629.9829.9429.9729.620.20%1,082,164
Nov 22, 202429.8429.9429.8429.9129.56-0.03%2,365,892
Nov 21, 202429.9629.9629.9129.9229.57-0.07%1,244,345
Nov 20, 202429.9429.9529.9329.9429.59-0.07%1,219,669
Nov 19, 202429.9330.0329.9329.9629.610.10%1,247,631
Nov 18, 202429.9129.9429.9129.9329.580.07%1,479,965
Nov 15, 202429.8729.9429.8729.9129.560.07%1,422,219
Nov 14, 202429.9629.9629.8729.8929.54-0.13%1,424,474
Nov 13, 202429.9329.9729.9129.9329.580.10%2,067,358
Nov 12, 202429.9129.9329.8929.9029.55-0.13%1,549,057
Nov 11, 202429.9229.9429.9129.9429.59-0.03%825,226
Nov 8, 202429.9829.9829.9329.9529.60-0.03%1,532,261
Nov 7, 202429.9329.9729.9129.9629.610.20%2,671,745
Nov 6, 202429.8829.9229.8729.9029.55-0.07%1,924,836
Nov 5, 202429.9229.9229.8829.9229.570.07%1,238,314
Nov 4, 202429.9329.9329.9029.9029.550.07%1,675,618
Nov 1, 202429.9329.9429.8729.8829.53-0.43%1,727,880
Oct 31, 202429.9930.0229.9830.0129.54-2,877,601
Oct 30, 202430.0530.0630.0130.0129.54-0.10%2,498,979
Oct 29, 202429.9930.0529.9930.0429.570.03%1,525,514
Oct 28, 202430.0730.0730.0130.0329.56-0.03%1,595,601
Oct 25, 202430.0630.0730.0230.0429.57-0.03%1,036,679
Oct 24, 202430.0330.0630.0330.0529.580.07%1,197,466
Oct 23, 202430.0630.0630.0130.0329.56-0.07%1,238,813
Oct 22, 202430.0730.0730.0330.0529.58-1,750,365
Oct 21, 202430.0730.0830.0430.0529.58-0.10%1,381,292
Oct 18, 202430.0630.1130.0630.0829.61-2,368,464
Oct 17, 202430.0930.0930.0730.0829.61-0.07%984,269
Oct 16, 202430.1030.1130.0930.1029.630.03%1,534,977
Oct 15, 202430.0830.1030.0730.0929.620.07%3,677,619
Oct 14, 202430.0730.0830.0530.0729.60-0.07%849,302
Oct 11, 202430.0830.0930.0630.0929.620.10%1,240,997
Oct 10, 202430.0430.0630.0230.0629.590.13%3,210,135
Oct 9, 202430.0330.0530.0230.0229.55-0.07%2,154,858
Oct 8, 202430.0430.0530.0130.0429.570.07%1,822,187
Oct 7, 202430.0130.0330.0130.0229.55-0.13%1,834,610
Oct 4, 202430.1030.1030.0430.0629.59-0.27%18,668,698
Oct 3, 202430.1830.1830.1330.1429.66-0.17%2,854,833
Oct 2, 202430.1630.1930.1530.1929.710.07%2,589,267
Oct 1, 202430.1930.1930.1630.1729.69-0.36%3,730,862
Sep 30, 202430.2830.2930.2630.2829.68-0.10%3,179,555
Sep 27, 202430.2930.3130.2730.3129.710.17%2,106,399