Home

SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

30.31
+0.01 (0.03%)
NYSE · Last Trade: Oct 24th, 9:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202530.3230.3230.3030.314,885,65830.31
10/23/202530.3030.3030.2930.302,938,94030.30
10/22/202530.3030.3030.2930.301,598,03830.30
10/21/202530.3130.3130.2930.304,138,15930.30
10/20/202530.3030.3030.2830.302,239,41730.30
10/17/202530.3030.3030.2830.291,786,06830.29
10/16/202530.2730.3030.2630.302,265,72130.30
10/15/202530.2730.2830.2530.276,085,16330.27
10/14/202530.2430.3430.2330.262,926,15830.26
10/13/202530.2330.2630.2130.251,198,54130.25
10/10/202530.2230.2330.2030.212,493,32130.21
10/09/202530.2030.2130.1930.201,470,23330.20
10/08/202530.230.0030.2030.212,609,06930.21
10/07/202530.2130.2230.2030.221,188,71130.22
10/06/202530.2130.2130.1930.201,760,38530.20
10/03/202530.2230.2230.2030.201,364,89630.20
10/02/202530.2230.2230.1930.211,463,11630.21
10/01/202530.2230.2230.1930.211,986,44530.21
9/30/202530.2830.2930.2730.293,316,86930.29
9/29/202530.2730.2730.2530.261,015,43130.26
9/26/202530.2430.2530.2330.252,742,39730.25
9/25/202530.2430.2430.2130.221,242,87830.22
9/24/202530.2830.2830.2530.251,228,96330.25
9/23/202530.2830.2830.2630.282,639,35430.28
9/22/202530.2830.2830.2630.272,182,42930.27
9/19/202530.2930.2930.2730.291,252,02430.29
9/18/202530.2630.2830.2530.282,290,11630.28
9/17/202530.3030.3130.2630.261,382,86830.26
9/16/202530.2930.2930.2730.292,232,71230.29
9/15/202530.2830.2830.2730.28948,62930.28
9/12/202530.2630.2630.2430.244,463,32330.24
9/11/202530.2430.2730.2430.263,209,89530.26
9/10/202530.2530.2530.2330.233,520,81330.23
9/09/202530.2530.2530.2230.2312,205,97930.23
9/08/202530.2630.2630.2430.251,546,93230.25
9/05/202530.2630.2730.2330.241,485,58930.24
9/04/202530.1730.2030.1730.203,611,01830.20
9/03/202530.1530.1730.1430.1731,009,31130.17
9/02/202530.1330.1530.1130.142,710,46130.14
8/29/202530.2530.2630.2430.263,919,45830.15
8/28/202530.2430.2530.2330.242,411,59530.13
8/27/202530.2430.2530.2330.251,215,24230.14
8/26/202530.2330.2430.2130.246,205,91830.13
8/25/202530.2230.2230.2030.211,202,17330.10
8/22/202530.1830.2430.1730.233,767,07730.12
8/21/202530.1830.1830.1530.161,055,97130.05
8/20/202530.1830.2030.1730.191,177,36430.08
8/19/202530.1830.1930.1730.172,547,59630.06
8/18/202530.1830.1930.1630.171,182,36730.06
8/15/202530.1830.1930.1730.171,005,60330.06
8/14/202530.1630.1830.1630.161,838,36330.05
8/13/202530.1830.2030.1830.203,229,71030.09
8/12/202530.1330.1630.1330.153,516,88430.04
8/11/202530.1130.1430.1130.131,439,43430.02
8/08/202530.1430.1430.1130.111,948,54930.00
8/07/202530.1530.1530.1230.141,827,97330.03
8/06/202530.1230.1530.1130.151,207,82430.04
8/05/202530.1330.1430.1130.121,686,61830.01
8/04/202530.1330.1430.1230.146,362,41030.03
8/01/202530.0830.1330.0630.135,489,00430.02
7/31/202530.1330.1330.1030.114,571,33129.88
7/30/202530.1230.1630.1030.111,579,40729.88
7/29/202530.1330.1430.1130.141,177,45229.91
7/28/202530.1230.1230.1030.111,324,45929.88
7/25/202530.1030.1230.1030.121,125,48829.89