Home

SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

30.24
+0.04 (0.13%)
NYSE · Last Trade: Sep 8th, 3:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/29/202530.2530.2630.2430.263,919,45830.26
8/28/202530.2430.2530.2330.242,411,59530.24
8/27/202530.2430.2530.2330.251,215,24230.25
8/26/202530.2330.2430.2130.246,205,91830.24
8/25/202530.2230.2230.2030.211,202,17330.21
8/22/202530.1830.2430.1730.233,767,07730.23
8/21/202530.1830.1830.1530.161,055,97130.16
8/20/202530.1830.2030.1730.191,177,36430.19
8/19/202530.1830.1930.1730.172,547,59630.17
8/18/202530.1830.1930.1630.171,182,36730.17
8/15/202530.1830.1930.1730.171,005,60330.17
8/14/202530.1630.1830.1630.161,838,36330.16
8/13/202530.1830.2030.1830.203,229,71030.20
8/12/202530.1330.1630.1330.153,516,88430.15
8/11/202530.1130.1430.1130.131,439,43430.13
8/08/202530.1430.1430.1130.111,948,54930.11
8/07/202530.1530.1530.1230.141,827,97330.14
8/06/202530.1230.1530.1130.151,207,82430.15
8/05/202530.1330.1430.1130.121,686,61830.12
8/04/202530.1330.1430.1230.146,362,41030.14
8/01/202530.0830.1330.0630.135,489,00430.13
7/31/202530.1330.1330.1030.114,571,33130.00
7/30/202530.1230.1630.1030.111,579,40730.00
7/29/202530.1330.1430.1130.141,177,45230.02
7/28/202530.1230.1230.1030.111,324,45930.00
7/25/202530.1030.1230.1030.121,125,48830.00
7/24/202530.1030.1130.0930.101,367,21029.98
7/23/202530.1230.1330.1030.111,531,64230.00
7/22/202530.1330.1330.1130.131,501,54930.01
7/21/202530.1330.1330.1130.121,878,61030.00
7/18/202530.1030.1030.0930.102,080,80529.98
7/17/202530.0630.0730.0630.071,733,93829.96
7/16/202530.0430.0730.0330.072,763,66629.96
7/15/202530.0630.0730.0230.021,386,90029.91
7/14/202530.0630.0630.0430.04908,86729.93
7/11/202530.0530.0530.0330.052,003,74429.94
7/10/202530.0630.0630.0430.051,346,84729.94
7/09/202530.0430.0630.0330.061,559,38729.95
7/08/202530.0430.0430.0130.022,409,79229.91
7/07/202530.0630.0630.0230.0217,299,44229.91
7/03/202530.0630.0630.0430.04740,24029.93
7/02/202530.0630.0830.0630.062,000,72429.95
7/01/202530.0730.0830.0230.059,963,60129.94
6/30/202530.1830.1930.1630.192,355,94529.96
6/27/202530.1530.1730.1530.152,247,35429.92
6/26/202530.1430.1630.1330.162,197,00429.93
6/25/202530.1230.1330.1130.133,744,82029.90
6/24/202530.0930.1330.0930.133,322,88329.90
6/23/202530.0830.1130.0730.093,206,40129.86
6/20/202530.0330.0730.0330.071,194,96129.84
6/18/202530.0330.0530.0230.021,279,04629.79
6/17/202530.0330.0830.0030.021,168,40329.79
6/16/202530.0230.0330.0030.012,042,89029.78
6/13/202530.0130.0229.9930.011,488,39229.78
6/12/202530.0230.0330.0230.021,271,92429.79
6/11/202530.0030.0129.9930.001,409,29929.77
6/10/202529.9929.9929.9629.972,434,68229.74
6/09/202529.9629.9729.9529.961,764,69029.73