Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

30.15
-0.01 (-0.03%)
NYSE · Last Trade: Mar 5th, 7:52 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202630.1630.1630.1330.152,090,25430.15
3/04/202630.1930.2030.1630.162,338,69430.16
3/03/202630.1330.1930.1330.192,054,20030.19
3/02/202630.2030.2230.1630.194,906,37730.19
2/27/202630.3230.3430.3230.321,836,54930.32
2/26/202630.3130.3230.3030.325,088,45530.32
2/25/202630.3130.3230.3030.311,530,64930.31
2/24/202630.3130.3130.2930.302,538,98730.30
2/23/202630.3130.3230.2930.321,539,59230.32
2/20/202630.2830.3130.2830.311,421,89130.31
2/19/202630.2830.2930.2830.291,647,42730.29
2/18/202630.2930.3030.2830.301,936,75130.30
2/17/202630.2830.3030.2830.301,905,96730.30
2/13/202630.2930.3030.2930.291,959,84330.29
2/12/202630.2630.2730.2530.273,243,96130.27
2/11/202630.2430.2630.2330.241,983,03530.24
2/10/202630.2730.2830.2630.272,305,79230.27
2/09/202630.2630.2630.2430.262,419,06530.26
2/06/202630.2630.2630.2330.241,850,11830.24
2/05/202630.2330.2530.2230.242,691,69230.24
2/04/202630.2030.2130.1930.202,535,17630.20
2/03/202630.2030.2030.1930.201,927,20330.20
2/02/202630.2230.2530.1930.202,066,21030.20
1/30/202630.3130.3230.3030.315,826,64430.20
1/29/202630.2930.3030.2830.292,089,55030.18
1/28/202630.2930.3030.2730.283,184,05430.17
1/27/202630.2630.2830.2630.282,201,99330.17
1/26/202630.2630.2730.2530.261,617,60630.15
1/23/202630.2530.2630.2330.253,085,48430.14
1/22/202630.2330.2530.2330.242,612,76030.13
1/21/202630.2530.2530.2230.242,643,96330.13
1/20/202630.2130.2330.2130.221,737,42130.11
1/16/202630.2430.2430.2130.221,454,51830.11
1/15/202630.2430.2430.2230.231,564,34330.12
1/14/202630.2330.2430.2330.232,060,04830.12
1/13/202630.2330.2430.2230.232,208,43630.12
1/12/202630.2130.2230.2030.211,773,42130.10
1/09/202630.2330.2330.2130.221,732,02430.11
1/08/202630.2230.2330.2130.224,098,13730.11
1/07/202630.2330.2330.2230.231,967,35130.12
1/06/202630.2330.2430.2130.232,702,35230.12
1/05/202630.2330.2430.2230.231,196,02430.12
1/02/202630.2130.2230.2030.221,045,36730.11
12/31/202530.2130.2130.2030.201,629,52230.09
12/30/202530.2130.2230.2030.212,217,31830.10
12/29/202530.1830.2130.1830.201,798,03530.09
12/26/202530.1930.2030.1630.201,562,83230.09
12/24/202530.1530.1730.1430.17637,05530.06
12/23/202530.1330.1430.1130.132,316,91330.02
12/22/202530.1630.1630.1330.152,835,23630.04
12/19/202530.1530.1630.1430.152,237,46830.04
12/18/202530.1630.1630.1430.152,293,24330.04
12/17/202530.2430.2530.2330.252,357,80530.03
12/16/202530.2430.2530.2230.243,633,37530.02
12/15/202530.2330.2430.2230.231,609,72030.01
12/12/202530.2030.2230.2030.211,440,97929.99
12/11/202530.2330.2330.2030.211,848,92429.99
12/10/202530.1630.2130.1530.213,370,93629.99
12/09/202530.1930.1930.1530.153,201,38829.93
12/08/202530.1930.1930.1630.171,758,22829.95