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

29.92
-0.02 (-0.07%)
NYSE· Last Trade: Jun 4th, 2:05 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202629.9329.9429.9129.921,896,60029.92
6/02/202629.9629.9629.9329.941,907,59629.94
6/01/202629.9329.9629.9129.952,817,16229.95
5/29/20260.0030.0830.0530.071,761,47630.07
5/28/202630.0330.0630.0230.051,876,23930.05
5/27/202630.0330.0430.0230.031,769,84930.03
5/26/202630.0130.0629.9830.021,744,32230.02
5/22/202630.0030.0029.9629.991,917,22829.99
5/21/202629.9729.9929.9529.993,329,36829.99
5/20/202629.9430.0029.9429.982,440,29629.98
5/19/202629.9429.9629.9229.943,203,83229.94
5/18/202629.9629.9829.9429.953,070,26729.95
5/15/202629.9529.9729.9429.951,101,58729.95
5/14/202630.0230.0229.9829.981,491,88229.98
5/13/202629.9930.0029.9730.004,175,25030.00
5/12/202629.9729.9829.9729.982,933,50229.98
5/11/202630.0130.0229.9929.993,124,61729.99
5/08/202630.0330.0330.0130.022,433,13030.02
5/07/202630.0330.0429.9830.002,842,10830.00
5/06/202630.0230.0330.0030.023,015,72430.02
5/05/202629.9729.9929.9729.971,573,15229.97
5/04/202629.9729.9729.9329.952,460,93929.95
5/01/202629.9830.0129.9729.983,518,69629.98
4/30/202630.0630.1030.0630.103,370,55829.99
4/29/202630.0730.0830.0430.062,387,85829.95
4/28/202630.0830.1030.0830.092,894,81929.98
4/27/202630.1230.1330.0930.102,749,55129.99
4/24/202630.1030.1330.0930.132,153,80730.02
4/23/202630.0930.1130.0730.081,773,10829.97
4/22/202630.1030.1230.1030.101,670,01429.99
4/21/202630.1230.1230.0930.091,188,95629.98
4/20/202630.1330.1330.1130.121,976,81230.01
4/17/202630.1230.1530.1230.121,684,36530.01
4/16/202630.0930.1030.0730.086,283,77529.97
4/15/202630.0830.1030.0830.096,447,36229.98
4/14/202630.0730.1030.0730.091,771,74229.98
4/13/202630.0530.0830.0430.073,458,07029.96
4/10/202630.0530.0730.0430.052,512,40729.94
4/09/202630.0330.0830.0330.062,740,72129.95
4/08/202630.0630.0830.0330.043,136,12029.93
4/07/202629.9930.0229.9630.024,813,28329.91
4/06/202629.9930.0729.9829.983,815,53629.87
4/02/202629.9830.0229.9630.014,074,71729.90
4/01/202629.9730.0029.9729.984,146,50129.87
3/31/202630.0530.0930.0330.075,086,74829.86
3/30/202630.0230.0430.0130.029,950,55229.81
3/27/202629.9629.9929.9429.985,890,65729.77
3/26/202629.9730.0029.9429.953,058,53229.74
3/25/202630.0430.0429.9730.016,149,26429.80
3/24/202629.9930.0229.9729.994,662,83529.78
3/23/202629.9830.0529.9830.024,431,75829.81
3/20/202630.0030.0029.9629.974,930,85629.76
3/19/202629.9630.0529.9530.0349,826,64429.82
3/18/202630.0430.0730.0030.0117,263,06329.80
3/17/202630.0630.0830.0530.082,093,59029.87
3/16/202630.0530.0630.0230.038,833,85429.82
3/13/202630.0530.0730.0030.004,280,40929.79
3/12/202630.0730.0830.0030.023,568,35229.81
3/11/202630.1330.1330.0930.112,709,37229.90
3/10/202630.1630.1830.1430.144,704,06629.93
3/09/202630.1330.1730.1230.172,802,89329.96
3/06/202630.1430.1830.1330.162,812,20929.95
3/05/202630.1630.1630.1330.152,090,25429.94
3/04/202630.1930.2030.1630.162,338,69429.95