State Street SPDR Portfolio Short Term Corporate Bond ETF SPSB
NYSEArca
$29,610,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $29,61 | +0,03 % | $29,59 | $29,61 | $29,59 | 1,36M |
| 2026-10-09 | $29,60 | -0,03 % | $29,59 | $29,60 | $29,58 | 8,35M |
| 2026-10-08 | $29,61 | +0,03 % | $29,58 | $29,62 | $29,56 | 3,85M |
| 2026-10-07 | $29,60 | +0,07 % | $29,54 | $29,60 | $29,54 | 1,84M |
| 2026-10-06 | $29,58 | +0,14 % | $29,57 | $29,59 | $29,56 | 2,96M |
| 2026-10-05 | $29,54 | +0,07 % | $29,52 | $29,56 | $29,52 | 3,79M |
| 2026-10-02 | $29,52 | -0,07 % | $29,58 | $29,58 | $29,51 | 2,43M |
| 2026-10-01 | $29,54 | -0,17 % | $29,49 | $29,56 | $29,45 | 2,16M |
| 2026-09-30 | $29,59 | 0,00 % | $29,62 | $29,64 | $29,59 | 3,84M |
| 2026-09-29 | $29,59 | +0,07 % | $29,58 | $29,59 | $29,56 | 6,40M |
| 2026-09-28 | $29,57 | -0,20 % | $29,58 | $29,60 | $29,56 | 4,97M |
| 2026-09-25 | $29,63 | +0,17 % | $29,61 | $29,64 | $29,57 | 9,12M |
| 2026-09-24 | $29,58 | -0,14 % | $29,63 | $29,64 | $29,58 | 8,83M |
| 2026-09-23 | $29,62 | -0,24 % | $29,68 | $29,68 | $29,58 | 15,69M |
| 2026-09-22 | $29,69 | +0,03 % | $29,70 | $29,70 | $29,67 | 2,56M |
| 2026-09-21 | $29,68 | +0,03 % | $29,69 | $29,70 | $29,67 | 11,81M |
| 2026-09-18 | $29,67 | -0,13 % | $29,68 | $29,69 | $29,65 | 4,25M |
| 2026-09-17 | $29,71 | +0,13 % | $29,71 | $29,71 | $29,69 | 9,23M |
| 2026-09-16 | $29,67 | 0,00 % | $29,71 | $29,76 | $29,66 | 23,89M |
| 2026-09-15 | $29,67 | -0,03 % | $29,68 | $29,69 | $29,67 | 5,25M |
| 2026-09-14 | $29,68 | -0,03 % | $29,67 | $29,72 | $29,67 | 13,16M |
| 2026-09-11 | $29,69 | -0,10 % | $29,73 | $29,75 | $29,68 | 8,72M |
| 2026-09-10 | $29,72 | -0,23 % | $29,74 | $29,76 | $29,71 | 25,56M |
| 2026-09-09 | $29,79 | -0,07 % | $29,80 | $29,81 | $29,79 | 2,01M |
| 2026-09-08 | $29,81 | 0,00 % | $29,81 | $29,82 | $29,78 | 2,82M |
| 2026-09-04 | $29,81 | 0,00 % | $29,81 | $29,83 | $29,81 | 6,23M |
| 2026-09-03 | $29,81 | +0,07 % | $29,82 | $29,83 | $29,81 | 25,61M |
| 2026-09-02 | $29,79 | +0,07 % | $29,79 | $29,79 | $29,78 | 3,12M |
| 2026-09-01 | $29,77 | -0,50 % | $29,81 | $29,83 | $29,77 | 3,36M |
| 2026-08-31 | $29,92 | 0,00 % | $29,91 | $29,93 | $29,91 | 4,36M |
| 2026-08-28 | $29,92 | -0,13 % | $29,98 | $29,99 | $29,91 | 1,84M |
| 2026-08-27 | $29,96 | -0,03 % | $29,97 | $29,98 | $29,96 | 1,07M |
| 2026-08-26 | $29,97 | -0,03 % | $29,97 | $29,98 | $29,96 | 1,53M |
| 2026-08-25 | $29,98 | +0,13 % | $29,96 | $29,98 | $29,96 | 1,51M |
| 2026-08-24 | $29,94 | 0,00 % | $29,93 | $29,95 | $29,93 | 2,54M |
| 2026-08-21 | $29,94 | 0,00 % | $29,94 | $29,98 | $29,93 | 1,24M |
| 2026-08-20 | $29,94 | -0,07 % | $29,94 | $29,95 | $29,93 | 1,54M |
| 2026-08-19 | $29,96 | +0,07 % | $29,95 | $29,97 | $29,93 | 16,54M |
| 2026-08-18 | $29,94 | +0,03 % | $29,94 | $29,95 | $29,92 | 6,00M |
| 2026-08-17 | $29,93 | -0,03 % | $29,94 | $29,96 | $29,93 | 11,54M |
| 2026-08-14 | $29,94 | 0,00 % | $29,96 | $29,97 | $29,94 | 3,39M |
| 2026-08-13 | $29,94 | +0,07 % | $29,95 | $29,97 | $29,94 | 9,76M |
| 2026-08-12 | $29,92 | +0,07 % | $29,92 | $29,93 | $29,91 | 1,64M |
| 2026-08-11 | $29,90 | +0,03 % | $29,90 | $29,91 | $29,89 | 3,99M |
| 2026-08-10 | $29,89 | -0,07 % | $29,90 | $29,91 | $29,88 | 7,03M |
| 2026-08-07 | $29,91 | +0,13 % | $29,92 | $29,93 | $29,91 | 1,70M |
| 2026-08-06 | $29,87 | -0,13 % | $29,88 | $29,89 | $29,87 | 5,73M |
| 2026-08-05 | $29,91 | +0,03 % | $29,90 | $29,92 | $29,89 | 4,26M |
| 2026-08-04 | $29,90 | +0,13 % | $29,89 | $29,91 | $29,88 | 3,58M |
| 2026-08-03 | $29,86 | -0,27 % | $29,86 | $29,86 | $29,85 | 5,73M |
| 2026-07-31 | $29,94 | -0,07 % | $29,94 | $29,95 | $29,92 | 3,51M |
| 2026-07-30 | $29,96 | +0,07 % | $29,96 | $29,97 | $29,95 | 4,74M |
| 2026-07-29 | $29,94 | +0,10 % | $29,91 | $29,95 | $29,89 | 1,52M |
| 2026-07-28 | $29,91 | +0,10 % | $29,91 | $29,93 | $29,90 | 1,73M |
| 2026-07-27 | $29,88 | 0,00 % | $29,89 | $29,90 | $29,88 | 3,71M |
| 2026-07-24 | $29,88 | +0,03 % | $29,87 | $29,89 | $29,87 | 2,32M |
| 2026-07-23 | $29,87 | -0,07 % | $29,86 | $29,87 | $29,84 | 7,03M |
| 2026-07-22 | $29,89 | -0,07 % | $29,91 | $29,91 | $29,88 | 3,78M |
| 2026-07-21 | $29,91 | -0,07 % | $29,92 | $29,93 | $29,90 | 2,01M |
| 2026-07-20 | $29,93 | 0,00 % | $29,93 | $29,94 | $29,91 | 2,62M |
| 2026-07-17 | $29,93 | 0,00 % | $29,94 | $29,96 | $29,93 | 5,15M |
| 2026-07-16 | $29,93 | -0,03 % | $29,94 | $29,94 | $29,92 | 1,93M |
| 2026-07-15 | $29,94 | +0,13 % | $29,91 | $29,95 | $29,91 | 2,09M |
| 2026-07-14 | $29,90 | +0,17 % | $29,90 | $29,91 | $29,89 | 3,03M |
| 2026-07-13 | $29,85 | -0,13 % | $29,88 | $29,89 | $29,85 | 3,89M |
| 2026-07-10 | $29,89 | -0,07 % | $29,91 | $29,91 | $29,89 | 2,02M |
| 2026-07-09 | $29,91 | +0,03 % | $29,90 | $29,93 | $29,90 | 3,99M |
| 2026-07-08 | $29,90 | -0,03 % | $29,90 | $29,90 | $29,87 | 4,89M |
| 2026-07-07 | $29,91 | -0,13 % | $29,93 | $29,95 | $29,90 | 1,63M |
| 2026-07-06 | $29,95 | +0,07 % | $29,95 | $29,96 | $29,93 | 2,74M |
| 2026-07-02 | $29,93 | +0,10 % | $29,91 | $29,95 | $29,91 | 1,37M |
| 2026-07-01 | $29,90 | -0,37 % | $29,89 | $29,91 | $29,88 | 6,24M |
| 2026-06-30 | $30,01 | -0,07 % | $30,02 | $30,03 | $30,01 | 5,60M |
| 2026-06-29 | $30,03 | +0,03 % | $30,02 | $30,03 | $30,01 | 2,41M |
| 2026-06-26 | $30,02 | +0,07 % | $30,02 | $30,04 | $30,01 | 2,71M |
| 2026-06-25 | $30,00 | +0,03 % | $30,01 | $30,02 | $29,99 | 7,22M |
| 2026-06-24 | $29,99 | +0,07 % | $29,98 | $29,99 | $29,97 | 1,53M |
| 2026-06-23 | $29,97 | +0,13 % | $29,95 | $29,97 | $29,95 | 5,11M |
| 2026-06-22 | $29,93 | -0,10 % | $29,94 | $29,94 | $29,92 | 3,05M |
| 2026-06-18 | $29,96 | +0,17 % | $29,95 | $29,97 | $29,95 | 2,85M |
| 2026-06-17 | $29,91 | -0,27 % | $30,00 | $30,00 | $29,91 | 2,65M |
| 2026-06-16 | $29,99 | 0,00 % | $29,99 | $30,00 | $29,98 | 3,28M |
| 2026-06-15 | $29,99 | +0,07 % | $30,00 | $30,01 | $29,99 | 3,14M |
| 2026-06-12 | $29,97 | 0,00 % | $29,98 | $29,99 | $29,96 | 2,49M |
| 2026-06-11 | $29,97 | +0,13 % | $29,92 | $29,99 | $29,92 | 3,70M |
| 2026-06-10 | $29,93 | +0,03 % | $29,94 | $29,94 | $29,92 | 5,57M |
| 2026-06-09 | $29,92 | +0,03 % | $29,91 | $29,93 | $29,90 | 2,49M |
| 2026-06-08 | $29,91 | +0,03 % | $29,91 | $29,92 | $29,89 | 2,30M |
| 2026-06-05 | $29,90 | -0,20 % | $29,92 | $29,92 | $29,88 | 2,79M |
| 2026-06-04 | $29,96 | +0,13 % | $29,96 | $29,96 | $29,94 | 4,08M |