State Street SPDR Portfolio Short Term Corporate Bond ETF SPSB
NYSEArca
$29.610.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |