Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.45 28.47 28.43 28.45 5,319,338 +0.02(+0.07%)
May 30, 2023 28.38 28.44 28.36 28.43 4,371,876 +0.07(+0.24%)
May 26, 2023 28.34 28.36 28.30 28.36 1,982,932 +0.01(+0.03%)
May 25, 2023 28.34 28.40 28.34 28.35 3,839,145 -0.05(-0.17%)
May 24, 2023 28.44 28.45 28.39 28.40 5,718,840 -0.05(-0.17%)
May 23, 2023 28.43 28.45 28.40 28.45 13,144,085 +0.01(+0.03%)
May 22, 2023 28.44 28.46 28.42 28.44 1,512,544 +0.01(+0.03%)
May 19, 2023 28.45 28.47 28.40 28.43 3,766,809 +0.00(+0.00%)
May 18, 2023 28.45 28.45 28.41 28.43 3,201,667 -0.05(-0.17%)
May 17, 2023 28.47 28.50 28.45 28.48 2,151,998 -0.01(-0.03%)
May 16, 2023 28.52 28.53 28.47 28.49 1,281,734 -0.04(-0.13%)
May 15, 2023 28.49 28.54 28.49 28.53 2,390,691 +0.02(+0.07%)
May 12, 2023 28.59 28.59 28.51 28.51 2,453,089 -0.06(-0.20%)
May 11, 2023 28.61 28.61 28.57 28.57 2,284,557 +0.01(+0.03%)
May 10, 2023 28.53 28.58 28.53 28.56 2,731,228 +0.07(+0.24%)
May 09, 2023 28.50 28.50 28.48 28.49 1,729,960 +0.01(+0.03%)
May 08, 2023 28.53 28.53 28.48 28.48 2,751,805 -0.05(-0.17%)
May 05, 2023 28.60 28.60 28.53 28.53 4,275,582 -0.08(-0.27%)
May 04, 2023 28.51 28.64 28.51 28.60 4,138,715 +0.04(+0.13%)
May 03, 2023 28.55 28.58 28.53 28.57 2,485,916 +0.04(+0.14%)
May 02, 2023 28.48 28.53 28.45 28.53 2,868,972 +0.06(+0.20%)
May 01, 2023 28.43 28.54 28.43 28.47 1,438,122 -0.04(-0.13%)
Apr 28, 2023 28.49 28.51 28.48 28.51 4,600,945 +0.05(+0.17%)
Apr 27, 2023 28.49 28.49 28.45 28.46 3,198,973 -0.05(-0.17%)
Apr 26, 2023 28.55 28.55 28.48 28.51 1,923,256 -0.03(-0.10%)
Apr 25, 2023 28.50 28.56 28.48 28.54 4,601,358 +0.07(+0.24%)
Apr 24, 2023 28.42 28.48 28.42 28.47 1,726,730 +0.04(+0.14%)
Apr 21, 2023 28.46 28.48 28.42 28.43 4,293,139 +0.00(+0.00%)
Apr 20, 2023 28.39 28.44 28.39 28.43 3,859,384 +0.05(+0.17%)
Apr 19, 2023 28.40 28.40 28.37 28.38 3,953,298 -0.02(-0.07%)
Apr 18, 2023 28.42 28.45 28.39 28.40 9,040,406 +0.00(+0.00%)
Apr 17, 2023 28.42 28.43 28.38 28.40 1,663,369 -0.04(-0.14%)
Apr 14, 2023 28.43 28.47 28.42 28.44 3,673,000 -0.05(-0.17%)
Apr 13, 2023 28.49 28.51 28.49 28.49 3,269,004 +0.04(+0.13%)
Apr 12, 2023 28.47 28.49 28.42 28.45 3,206,746 +0.04(+0.14%)
Apr 11, 2023 28.43 28.44 28.39 28.41 3,494,782 -0.02(-0.07%)
Apr 10, 2023 28.43 28.43 28.38 28.43 3,039,071 -0.04(-0.14%)
Apr 06, 2023 28.54 28.54 28.47 28.47 1,756,944 -0.04(-0.13%)
Apr 05, 2023 28.51 28.57 28.50 28.51 4,534,598 +0.02(+0.07%)
Apr 04, 2023 28.46 28.50 28.41 28.49 3,133,860 +0.03(+0.10%)
Apr 03, 2023 28.35 28.47 28.34 28.46 6,018,875 +0.08(+0.27%)
Mar 31, 2023 28.31 28.38 28.31 28.38 2,228,173 +0.10(+0.34%)
Mar 30, 2023 28.28 28.31 28.27 28.29 3,325,660 -0.02(-0.07%)
Mar 29, 2023 28.21 28.31 28.21 28.31 2,710,088 +0.04(+0.14%)
Mar 28, 2023 28.25 28.28 28.24 28.27 4,338,471 -0.02(-0.07%)
Mar 27, 2023 28.38 28.38 28.28 28.29 3,864,694 -0.12(-0.44%)
Mar 24, 2023 28.42 28.46 28.39 28.41 3,354,798 +0.02(+0.07%)
Mar 23, 2023 28.39 28.42 28.35 28.39 3,968,265 +0.06(+0.20%)
Mar 22, 2023 28.20 28.43 28.19 28.34 4,892,782 +0.10(+0.34%)
Mar 21, 2023 28.19 28.30 28.19 28.24 5,412,949 +0.01(+0.03%)
Mar 20, 2023 28.24 28.27 28.19 28.23 1,514,608 -0.01(-0.03%)
Mar 17, 2023 28.12 28.26 28.12 28.24 5,056,013 +0.11(+0.41%)
Mar 16, 2023 28.21 28.22 28.07 28.12 8,554,053 -0.10(-0.34%)
Mar 15, 2023 28.24 28.27 28.11 28.22 7,541,041 +0.04(+0.14%)
Mar 14, 2023 28.11 28.21 28.08 28.18 9,234,523 -0.02(-0.07%)
Mar 13, 2023 28.33 28.35 28.20 28.20 5,582,791 +0.06(+0.20%)
Mar 10, 2023 28.13 28.17 28.10 28.14 4,771,964 +0.10(+0.34%)
Mar 09, 2023 28.01 28.07 28.01 28.05 1,847,714 +0.08(+0.27%)
Mar 08, 2023 28.02 28.05 27.97 27.97 3,014,226 -0.05(-0.17%)
Mar 07, 2023 28.11 28.11 28.01 28.02 4,467,527 -0.07(-0.24%)
Mar 06, 2023 28.11 28.13 28.08 28.09 3,092,333 -0.01(-0.03%)
Mar 03, 2023 28.11 28.11 28.06 28.10 2,381,463 +0.04(+0.14%)
Mar 02, 2023 28.04 28.07 28.00 28.06 1,384,845 +0.02(+0.07%)
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.