Home

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

30.21
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 9:12 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202530.2030.2130.1930.21830,51830.21
12/02/202530.1930.1930.1730.19864,62030.19
12/01/202530.1630.1830.1530.181,215,27930.18
11/28/202530.3030.3130.2830.30815,14430.30
11/26/202530.2830.3030.2730.302,027,61030.30
11/25/202530.2730.2930.2530.291,660,65930.29
11/24/202530.2530.2630.2430.261,638,22030.26
11/21/202530.2530.2630.2330.242,804,38230.24
11/20/202530.2330.2330.2130.211,658,35430.21
11/19/202530.2230.2230.1930.201,792,40330.20
11/18/202530.2130.2130.1930.202,787,10730.20
11/17/202530.2030.2030.1830.191,584,60530.19
11/14/202530.2030.2030.1830.181,595,90430.18
11/13/202530.1830.1930.1730.189,890,88130.18
11/12/202530.2130.2130.1930.191,125,31930.19
11/11/202530.2030.2330.1930.211,870,89830.21
11/10/202530.1930.1930.1830.191,751,49430.19
11/07/202530.1830.2030.1730.181,413,21230.18
11/06/202530.1730.1830.1730.182,232,69330.18
11/05/202530.1730.1730.1330.131,217,53930.13
11/04/202530.1530.1730.1430.162,491,51130.16
11/03/202530.1630.1830.1330.155,452,21030.15
10/31/202530.2830.2830.2530.265,067,03530.15
10/30/202530.2530.2730.2430.272,733,22930.16
10/29/202530.3330.3330.2630.271,357,77230.16
10/28/202530.3130.3230.3030.323,050,65930.21
10/27/202530.3230.3230.2930.322,856,22530.21
10/24/202530.3230.3230.3030.314,885,65830.20
10/23/202530.3030.3030.2930.302,938,94030.19
10/22/202530.3030.3030.2930.301,598,03830.19
10/21/202530.3130.3130.2930.304,138,15930.19
10/20/202530.3030.3030.2830.302,239,41730.19
10/17/202530.3030.3030.2830.291,786,06830.18
10/16/202530.2730.3030.2630.302,265,72130.19
10/15/202530.2730.2830.2530.276,085,16330.16
10/14/202530.2430.3430.2330.262,926,15830.15
10/13/202530.2330.2630.2130.251,198,54130.14
10/10/202530.2230.2330.2030.212,493,32130.10
10/09/202530.2030.2130.1930.201,470,23330.09
10/08/202530.2330.2330.2030.212,609,06930.10
10/07/202530.2130.2230.2030.221,188,71130.11
10/06/202530.2130.2130.1930.201,760,38530.09
10/03/202530.2230.2230.2030.201,364,89630.09
10/02/202530.2230.2230.1930.211,463,11630.10
10/01/202530.2230.2230.1930.211,986,44530.10
9/30/202530.2830.2930.2730.293,316,86930.07
9/29/202530.2730.2730.2530.261,015,43130.04
9/26/202530.2430.2530.2330.252,742,39730.03
9/25/202530.2430.2430.2130.221,242,87830.00
9/24/202530.2830.2830.2530.251,228,96330.03
9/23/202530.2830.2830.2630.282,639,35430.06
9/22/202530.2830.2830.2630.272,182,42930.05
9/19/202530.2930.2930.2730.291,252,02430.07
9/18/202530.2630.2830.2530.282,290,11630.06
9/17/202530.3030.3130.2630.261,382,86830.04
9/16/202530.2930.2930.2730.292,232,71230.07
9/15/202530.2830.2830.2730.28948,62930.06
9/12/202530.2630.2630.2430.244,463,32330.02
9/11/202530.2430.2730.2430.263,209,89530.04
9/10/202530.2530.2530.2330.233,520,81330.01
9/09/202530.2530.2530.2230.2312,205,97930.01
9/08/202530.2630.2630.2430.251,546,93230.03
9/05/202530.2630.2730.2330.241,485,58930.02
9/04/202530.1730.2030.1730.203,611,01829.98