Skip to main content

SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.23 27.35 27.23 27.34 3,718,379 +0.09(+0.34%)
Nov 29, 2022 27.31 27.31 27.25 27.25 2,276,942 -0.04(-0.14%)
Nov 28, 2022 27.30 27.30 27.27 27.28 2,446,973 -0.02(-0.07%)
Nov 25, 2022 27.30 27.30 27.26 27.30 856,583 +0.03(+0.10%)
Nov 23, 2022 27.25 27.28 27.24 27.27 2,007,879 +0.03(+0.10%)
Nov 22, 2022 27.22 27.25 27.21 27.25 3,204,305 +0.02(+0.07%)
Nov 21, 2022 27.24 27.25 27.22 27.23 4,256,998 +0.00(+0.00%)
Nov 18, 2022 27.23 27.27 27.22 27.23 2,340,451 -0.02(-0.07%)
Nov 17, 2022 27.25 27.25 27.20 27.25 4,359,144 -0.02(-0.07%)
Nov 16, 2022 27.26 27.27 27.24 27.26 2,538,602 +0.04(+0.14%)
Nov 15, 2022 27.21 27.27 27.21 27.23 2,567,029 +0.04(+0.14%)
Nov 14, 2022 27.25 27.25 27.19 27.19 3,257,392 -0.05(-0.17%)
Nov 11, 2022 27.20 27.24 27.20 27.24 2,541,635 +0.03(+0.10%)
Nov 10, 2022 27.18 27.25 27.16 27.21 3,210,401 +0.20(+0.76%)
Nov 09, 2022 27.00 27.01 26.97 27.00 3,377,116 +0.03(+0.10%)
Nov 08, 2022 26.97 27.00 26.95 26.98 3,154,728 +0.03(+0.10%)
Nov 07, 2022 26.98 26.98 26.93 26.95 4,176,652 -0.01(-0.03%)
Nov 04, 2022 26.88 26.97 26.88 26.96 2,343,963 +0.06(+0.21%)
Nov 03, 2022 26.89 26.92 26.85 26.90 2,878,832 -0.02(-0.07%)
Nov 02, 2022 26.97 27.04 26.91 26.92 4,424,016 -0.04(-0.14%)
Nov 01, 2022 27.01 27.02 26.95 26.96 5,087,883 -0.02(-0.06%)
Oct 31, 2022 27.01 27.01 26.96 26.97 3,107,490 -0.04(-0.14%)
Oct 28, 2022 27.03 27.03 26.98 27.01 4,258,935 -0.01(-0.03%)
Oct 27, 2022 27.00 27.04 26.98 27.02 3,042,212 +0.06(+0.21%)
Oct 26, 2022 26.96 27.00 26.94 26.97 2,179,728 +0.01(+0.03%)
Oct 25, 2022 26.96 26.99 26.93 26.96 3,378,949 +0.05(+0.17%)
Oct 24, 2022 26.92 26.95 26.88 26.91 3,813,361 +0.00(+0.00%)
Oct 21, 2022 26.83 26.92 26.82 26.91 3,399,117 +0.09(+0.35%)
Oct 20, 2022 26.85 26.88 26.82 26.82 2,166,012 -0.05(-0.17%)
Oct 19, 2022 26.86 26.89 26.85 26.86 1,950,827 -0.08(-0.31%)
Oct 18, 2022 26.96 26.97 26.91 26.95 1,957,392 +0.04(+0.14%)
Oct 17, 2022 26.90 26.97 26.90 26.91 1,889,426 +0.05(+0.17%)
Oct 14, 2022 26.93 26.97 26.86 26.86 4,136,788 -0.06(-0.21%)
Oct 13, 2022 26.89 26.96 26.82 26.92 2,124,856 -0.05(-0.17%)
Oct 12, 2022 26.95 26.98 26.95 26.97 3,541,293 -0.01(-0.03%)
Oct 11, 2022 27.00 27.02 26.97 26.97 3,442,098 -0.02(-0.07%)
Oct 10, 2022 27.02 27.05 26.97 26.99 1,353,785 -0.03(-0.10%)
Oct 07, 2022 27.08 27.08 27.02 27.02 1,854,433 -0.06(-0.21%)
Oct 06, 2022 27.09 27.11 27.06 27.08 2,780,366 -0.02(-0.07%)
Oct 05, 2022 27.07 27.11 27.06 27.10 2,924,438 -0.05(-0.17%)
Oct 04, 2022 27.13 27.17 27.10 27.14 5,037,285 +0.05(+0.17%)
Oct 03, 2022 27.04 27.16 27.04 27.10 3,855,164 +0.08(+0.30%)
Sep 30, 2022 27.06 27.08 27.01 27.01 4,600,462 -0.04(-0.14%)
Sep 29, 2022 27.08 27.08 27.00 27.05 3,439,829 -0.06(-0.20%)
Sep 28, 2022 27.05 27.12 27.01 27.11 5,543,262 +0.15(+0.55%)
Sep 27, 2022 27.00 27.03 26.95 26.96 4,730,174 -0.03(-0.10%)
Sep 26, 2022 27.03 27.07 26.99 26.99 2,528,028 -0.10(-0.38%)
Sep 23, 2022 27.12 27.13 27.08 27.09 3,288,729 -0.06(-0.24%)
Sep 22, 2022 27.17 27.17 27.13 27.15 2,927,578 -0.06(-0.20%)
Sep 21, 2022 27.24 27.25 27.15 27.21 3,896,368 -0.02(-0.07%)
Sep 20, 2022 27.25 27.25 27.22 27.23 4,481,979 -0.02(-0.07%)
Sep 19, 2022 27.24 27.26 27.23 27.25 3,107,254 -0.04(-0.14%)
Sep 16, 2022 27.25 27.29 27.23 27.28 5,292,246 +0.00(+0.00%)
Sep 15, 2022 27.29 27.30 27.26 27.28 11,333,886 -0.03(-0.10%)
Sep 14, 2022 27.31 27.32 27.28 27.31 1,435,066 -0.01(-0.03%)
Sep 13, 2022 27.34 27.34 27.29 27.32 2,531,665 -0.08(-0.30%)
Sep 12, 2022 27.39 27.43 27.38 27.40 4,074,727 +0.01(+0.03%)
Sep 09, 2022 27.39 27.45 27.38 27.39 8,077,076 -0.01(-0.03%)
Sep 08, 2022 27.44 27.44 27.40 27.40 14,555,944 -0.01(-0.03%)
Sep 07, 2022 27.35 27.42 27.35 27.41 2,098,614 +0.05(+0.17%)
Sep 06, 2022 27.42 27.42 27.35 27.37 3,674,579 -0.06(-0.24%)
Sep 02, 2022 27.44 27.46 27.41 27.43 3,086,808 +0.04(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.