Home

SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

30.13
-0.00 (-0.00%)
NYSE · Last Trade: Aug 4th, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202530.0830.1330.0630.135,489,00430.13
7/31/202530.1330.1330.1030.114,571,33130.11
7/30/202530.1230.1630.1030.111,579,40730.11
7/29/202530.1330.1430.1130.141,177,45230.14
7/28/202530.1230.1230.1030.111,324,45930.11
7/25/202530.1030.1230.1030.121,125,48830.12
7/24/202530.1030.1130.0930.101,367,21030.10
7/23/202530.1230.1330.1030.111,531,64230.11
7/22/202530.1330.1330.1130.131,501,54930.13
7/21/202530.1330.1330.1130.121,878,61030.12
7/18/202530.1030.1030.0930.102,080,80530.10
7/17/202530.0630.0730.0630.071,733,93830.07
7/16/202530.0430.0730.0330.072,763,66630.07
7/15/202530.0630.0730.0230.021,386,90030.02
7/14/202530.0630.0630.0430.04908,86730.04
7/11/202530.0530.0530.0330.052,003,74430.05
7/10/202530.0630.0630.0430.051,346,84730.05
7/09/202530.0430.0630.0330.061,559,38730.06
7/08/202530.0430.0430.0130.022,409,79230.02
7/07/202530.0630.0630.0230.0217,299,44230.02
7/03/202530.0630.0630.0430.04740,24030.04
7/02/202530.0630.0830.0630.062,000,72430.06
7/01/202530.0730.0830.0230.059,963,60130.05
6/30/202530.1830.1930.1630.192,355,94530.08
6/27/202530.1530.1730.1530.152,247,35430.04
6/26/202530.1430.1630.1330.162,197,00430.05
6/25/202530.1230.1330.1130.133,744,82030.02
6/24/202530.0930.1330.0930.133,322,88330.02
6/23/202530.0830.1130.0730.093,206,40129.98
6/20/202530.0330.0730.0330.071,194,96129.96
6/18/202530.0330.0530.0230.021,279,04629.91
6/17/202530.0330.0830.0030.021,168,40329.91
6/16/202530.0230.0330.0030.012,042,89029.90
6/13/202530.0130.0229.9930.011,488,39229.90
6/12/202530.0230.0330.0230.021,271,92429.91
6/11/202530.0030.0129.9930.001,409,29929.89
6/10/202529.9929.9929.9629.972,434,68229.86
6/09/202529.9629.9729.9429.961,764,69029.85
6/06/202529.9629.9729.9329.943,890,23029.83
6/05/202530.0230.0229.9729.982,466,66729.87
6/04/202530.0030.0229.9830.012,543,46829.90
6/03/202529.9830.0029.9529.972,328,73029.86
6/02/202529.9729.9829.9429.956,728,50829.84
5/30/202530.0630.0830.0530.071,805,93729.84
5/29/202530.0430.0630.0330.042,221,76729.81
5/28/202530.0330.0330.0130.031,104,78329.80
5/27/202530.0430.0530.0230.033,047,26029.80
5/23/202530.0330.0430.0030.012,765,96629.78
5/22/202529.9930.0129.9830.012,075,91729.78
5/21/202530.0030.0129.9729.973,423,24329.74
5/20/202530.0230.0330.0030.024,955,08929.79
5/19/202529.9530.0229.9530.023,475,19829.79
5/16/202530.0230.0229.9830.001,994,01329.77
5/15/202529.9629.9929.9529.993,463,87529.76
5/14/202529.9629.9629.9229.934,904,00929.70
5/13/202529.9729.9729.9429.955,072,27429.72
5/12/202529.9329.9529.9229.9420,108,63929.71
5/09/202529.9729.9929.9429.963,177,38529.73
5/08/202529.9729.9929.9429.943,625,63729.71
5/07/202529.9929.9929.9629.991,762,84529.76
5/06/202529.9729.9829.9529.984,329,12529.75
5/05/202529.9729.9729.9329.953,723,84729.72