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

30.22
+0.02 (0.07%)
NYSE · Last Trade: Jan 2nd, 6:32 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202630.2130.2230.2030.221,045,36730.22
12/31/202530.2130.2130.2030.201,629,52230.20
12/30/202530.2130.2230.2030.212,217,31830.21
12/29/202530.1830.2130.1830.201,798,03530.20
12/26/202530.1930.2030.1630.201,562,83230.20
12/24/202530.1530.1730.1430.17637,05530.17
12/23/202530.1330.1430.1130.132,316,91330.13
12/22/202530.1630.1630.1330.152,835,23630.15
12/19/202530.1530.1630.1430.152,237,46830.15
12/18/202530.1630.1630.1430.152,293,24330.15
12/17/202530.2430.2530.2330.252,357,80530.14
12/16/202530.2430.2530.2230.243,633,37530.13
12/15/202530.2330.2430.2230.231,609,72030.12
12/12/202530.2030.2230.2030.211,440,97930.10
12/11/202530.2330.2330.2030.211,848,92430.10
12/10/202530.1630.2130.1530.213,370,93630.10
12/09/202530.1930.1930.1530.153,201,38830.04
12/08/202530.1930.1930.1630.171,758,22830.06
12/05/202530.2030.2030.1730.192,747,94130.08
12/04/202530.1930.2030.1830.192,605,24530.08
12/03/202530.2030.2130.1930.21830,51830.10
12/02/202530.1930.1930.1730.19864,62030.08
12/01/202530.1630.1830.1530.181,215,27930.07
11/28/202530.3030.3130.2830.30815,14430.08
11/26/202530.2830.3030.2730.302,027,61030.08
11/25/202530.2730.2930.2530.291,660,65930.07
11/24/202530.2530.2630.2430.261,638,22030.04
11/21/202530.2530.2630.2330.242,804,38230.02
11/20/202530.2330.2330.2130.211,658,35429.99
11/19/202530.2230.2230.1930.201,792,40329.98
11/18/202530.2130.2130.1930.202,787,10729.98
11/17/202530.2030.2030.1830.191,584,60529.97
11/14/202530.2030.2030.1830.181,595,90429.96
11/13/202530.1830.1930.1730.189,890,88129.96
11/12/202530.2130.2130.1930.191,125,31929.97
11/11/202530.2030.2330.1930.211,870,89829.99
11/10/202530.1930.1930.1830.191,751,49429.97
11/07/202530.1830.2030.1730.181,413,21229.96
11/06/202530.1730.1830.1730.182,232,69329.96
11/05/202530.1730.1730.1330.131,217,53929.91
11/04/202530.1530.1730.1430.162,491,51129.94
11/03/202530.1630.1830.1330.155,452,21029.93
10/31/202530.2830.2830.2530.265,067,03529.93
10/30/202530.2530.2730.2430.272,733,22929.94
10/29/202530.3330.3330.2630.271,357,77229.94
10/28/202530.3130.3230.3030.323,050,65929.99
10/27/202530.3230.3230.2930.322,856,22529.99
10/24/202530.3230.3230.3030.314,885,65829.98
10/23/202530.3030.3030.2930.302,938,94029.97
10/22/202530.3030.3030.2930.301,598,03829.97
10/21/202530.3130.3130.2930.304,138,15929.97
10/20/202530.3030.3030.2830.302,239,41729.97
10/17/202530.3030.3030.2830.291,786,06829.96
10/16/202530.2730.3030.2630.302,265,72129.97
10/15/202530.2730.2830.2530.276,085,16329.94
10/14/202530.2430.3430.2330.262,926,15829.93
10/13/202530.2330.2630.2130.251,198,54129.92
10/10/202530.2230.2330.2030.212,493,32129.88
10/09/202530.2030.2130.1930.201,470,23329.87
10/08/202530.2330.2330.2030.212,609,06929.88
10/07/202530.2130.2230.2030.221,188,71129.89
10/06/202530.2130.2130.1930.201,760,38529.87
10/03/202530.2230.2230.2030.201,364,89629.87