Skip to main content
logo
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.22
-0.01 (-0.03%)
At close: Jan 8, 2026, 4:00 PM EST
30.22
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202630.2230.2330.2130.2230.22-0.03%4,098,137
Jan 7, 202630.2330.2430.2230.2330.23-1,967,351
Jan 6, 202630.2330.2430.2130.2330.23-2,702,352
Jan 5, 202630.2330.2430.2230.2330.230.03%1,196,024
Jan 2, 202630.2130.2230.2030.2230.220.07%1,045,367
Dec 31, 202530.2130.2130.2030.2030.20-0.03%1,629,522
Dec 30, 202530.2130.2230.2030.2130.210.03%2,217,318
Dec 29, 202530.1830.2130.1830.2030.20-1,798,035
Dec 26, 202530.1930.2030.1630.2030.200.10%1,341,343
Dec 24, 202530.1530.1730.1430.1730.170.13%637,054
Dec 23, 202530.1330.1430.1130.1330.13-0.07%2,316,913
Dec 22, 202530.1630.1630.1330.1530.15-2,835,236
Dec 19, 202530.1530.1630.1430.1530.15-2,237,467
Dec 18, 202530.1630.1630.1430.1530.15-0.33%2,293,243
Dec 17, 202530.2430.2530.2330.2530.140.03%2,357,811
Dec 16, 202530.2430.2530.2230.2430.130.03%3,633,375
Dec 15, 202530.2330.2430.2230.2330.120.07%1,609,720
Dec 12, 202530.2030.2230.2030.2130.10-1,440,979
Dec 11, 202530.2330.2330.2030.2130.10-1,848,924
Dec 10, 202530.1630.2130.1530.2130.100.20%3,360,131
Dec 9, 202530.1930.1930.1530.1530.04-0.07%3,201,388
Dec 8, 202530.1930.1930.1630.1730.06-0.07%1,758,228
Dec 5, 202530.2030.2030.1730.1930.08-2,747,941
Dec 4, 202530.1930.2030.1830.1930.08-0.07%2,605,245
Dec 3, 202530.2030.2130.1930.2130.100.07%830,618
Dec 2, 202530.1930.1930.1730.1930.080.03%864,620
Dec 1, 202530.1630.1830.1530.1830.07-0.40%1,194,602
Nov 28, 202530.3030.3130.2830.3030.08-815,144
Nov 26, 202530.2830.3030.2730.3030.080.03%2,027,610
Nov 25, 202530.2730.2930.2530.2930.070.10%1,660,659
Nov 24, 202530.2530.2630.2430.2630.040.07%1,638,220
Nov 21, 202530.2530.2630.2330.2430.020.10%2,804,382
Nov 20, 202530.2330.2330.2130.2129.990.03%1,658,354
Nov 19, 202530.2230.2230.1930.2029.98-1,792,403
Nov 18, 202530.2130.2130.1930.2029.980.03%2,787,107
Nov 17, 202530.2030.2030.1830.1929.970.03%1,584,605
Nov 14, 202530.2030.2030.1830.1829.96-1,595,904
Nov 13, 202530.1830.1930.1730.1829.96-0.03%9,890,880
Nov 12, 202530.2130.2130.1930.1929.97-0.07%1,125,319
Nov 11, 202530.2030.2330.1930.2129.990.07%1,870,898
Nov 10, 202530.1930.1930.1830.1929.970.03%1,751,494
Nov 7, 202530.1830.2030.1730.1829.96-1,413,212
Nov 6, 202530.1730.1830.1730.1829.960.17%2,232,712
Nov 5, 202530.1730.1730.1330.1329.91-0.10%1,217,539
Nov 4, 202530.1530.1730.1430.1629.940.03%2,491,511
Nov 3, 202530.1630.1830.1330.1529.93-0.36%5,452,209
Oct 31, 202530.2830.2830.2530.2629.93-0.03%5,067,034
Oct 30, 202530.2530.2730.2430.2729.94-2,733,229
Oct 29, 202530.3330.3330.2630.2729.94-0.16%1,357,772
Oct 28, 202530.3130.3230.3030.3229.99-3,050,658