State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

29.54
+0.02 (0.07%)
NYSE · Last Trade: Oct 5th, 7:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202629.5229.5629.5229.543,792,65729.54
10/02/202629.5829.5829.5129.522,425,72029.52
10/01/202629.4929.5629.4529.542,157,65029.54
9/30/202629.6229.6429.5929.593,844,11129.48
9/29/202629.5829.5929.5629.596,402,32929.48
9/28/202629.5829.6029.5629.574,972,95429.46
9/25/202629.6129.6429.5729.639,124,84729.52
9/24/202629.6329.6429.5829.588,833,27929.47
9/23/202629.6829.6829.5829.6215,693,50029.51
9/22/202629.7029.7029.6729.692,557,75829.58
9/21/202629.6929.7029.6729.6811,808,36229.57
9/18/202629.6829.6929.6529.674,250,29729.56
9/17/202629.7129.7129.6929.719,229,56929.60
9/16/202629.7129.7629.6629.6723,891,88329.56
9/15/202629.6829.6929.6729.675,249,99029.56
9/14/202629.6729.7229.6729.6813,156,61729.57
9/11/202629.7329.7529.6829.698,719,37529.58
9/10/202629.7429.7629.7129.7225,563,59129.61
9/09/202629.8029.8129.7929.792,009,69329.68
9/08/202629.8129.8229.7829.812,822,19729.70
9/04/202629.8129.8329.8129.8113,226,40329.70
9/03/202629.8229.8329.8129.8125,610,32029.70
9/02/202629.7929.7929.7829.793,119,21129.68
9/01/202629.8129.8329.7729.773,360,77129.66
8/31/202629.9129.9329.9129.924,355,07129.70
8/28/202629.9829.9929.9129.921,841,84829.70
8/27/202629.9729.9829.9629.961,074,02429.74
8/26/202629.9729.9829.9629.971,527,61429.75
8/25/202629.9629.9829.9629.981,508,43729.76
8/24/202629.9329.9529.9329.942,537,63529.72
8/21/202629.9429.9829.9329.941,241,19929.72
8/20/202629.9429.9529.9329.941,535,13629.72
8/19/202629.9529.9729.9329.9616,535,11929.74
8/18/202629.9429.9529.9229.946,000,23829.72
8/17/202629.9429.9629.9329.9311,542,89629.71
8/14/202629.9629.9729.9429.943,387,28529.72
8/13/202629.9529.9729.9429.949,759,29029.72
8/12/202629.9229.9329.9129.921,675,93229.70
8/11/202629.9029.9129.8929.903,990,65629.68
8/10/202629.9029.9129.8829.897,033,26129.67
8/07/202629.9229.9329.9129.911,702,09329.69
8/06/202629.8829.8929.8729.875,730,70829.65
8/05/202629.9029.9229.8929.914,264,15529.69
8/04/202629.8929.9129.8829.903,580,08129.68
8/03/202629.8629.8629.8529.865,727,33429.64
7/31/202629.9429.9529.9229.943,507,32029.61
7/30/202629.9629.9729.9529.964,736,23629.63
7/29/202629.9129.9529.8929.941,516,44929.61
7/28/202629.9129.9329.8929.911,725,35629.58
7/27/202629.8929.9029.8829.883,712,47129.55
7/24/202629.8729.8929.8729.882,319,96529.55
7/23/202629.8629.8729.8429.879,027,64029.54
7/22/202629.9129.9129.8829.893,777,95929.56
7/21/202629.9229.9329.9029.912,010,17829.58
7/20/202629.9329.9429.9129.932,616,34529.60
7/17/202629.9429.9629.9329.935,145,74229.60
7/16/202629.9429.9429.9229.931,933,77429.60
7/15/202629.9129.9529.9129.942,094,27429.61
7/14/202629.9029.9129.8929.903,030,62329.57
7/13/202629.8829.8929.8529.854,538,52929.52
7/10/202629.9129.9129.8929.892,023,54029.56
7/09/202629.9029.9329.9029.913,985,51029.58
7/08/202629.9029.9029.8729.904,885,79829.57
7/07/202629.9329.9529.9029.911,630,92129.58
7/06/202629.9529.9529.9329.952,735,01129.62