Skip to main content

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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 27.39 27.39 27.33 27.39 1,797,116 +0.01(+0.04%)
Aug 31, 2022 27.43 27.44 27.38 27.38 1,848,351 -0.05(-0.17%)
Aug 30, 2022 27.45 27.45 27.40 27.43 1,148,980 +0.00(+0.00%)
Aug 29, 2022 27.46 27.46 27.41 27.43 1,970,820 -0.04(-0.13%)
Aug 26, 2022 27.48 27.51 27.46 27.46 1,866,545 -0.04(-0.13%)
Aug 25, 2022 27.46 27.50 27.46 27.50 8,192,923 +0.06(+0.20%)
Aug 24, 2022 27.46 27.49 27.45 27.45 1,847,635 -0.04(-0.13%)
Aug 23, 2022 27.47 27.51 27.45 27.48 2,479,681 +0.03(+0.10%)
Aug 22, 2022 27.46 27.48 27.45 27.46 2,508,354 -0.06(-0.20%)
Aug 19, 2022 27.50 27.52 27.47 27.51 2,317,474 -0.03(-0.10%)
Aug 18, 2022 27.58 27.58 27.52 27.54 2,165,301 +0.03(+0.10%)
Aug 17, 2022 27.54 27.54 27.47 27.51 2,674,737 -0.03(-0.10%)
Aug 16, 2022 27.58 27.58 27.53 27.54 2,032,836 -0.03(-0.10%)
Aug 15, 2022 27.56 27.58 27.55 27.57 2,633,367 +0.01(+0.03%)
Aug 12, 2022 27.54 27.56 27.52 27.56 1,007,423 +0.05(+0.17%)
Aug 11, 2022 27.58 27.60 27.50 27.51 1,512,121 -0.01(-0.03%)
Aug 10, 2022 27.58 27.58 27.51 27.52 2,095,387 +0.06(+0.24%)
Aug 09, 2022 27.51 27.51 27.45 27.46 1,563,719 -0.04(-0.13%)
Aug 08, 2022 27.49 27.53 27.49 27.49 1,481,204 +0.00(+0.00%)
Aug 05, 2022 27.52 27.52 27.46 27.49 1,349,142 -0.11(-0.40%)
Aug 04, 2022 27.56 27.61 27.54 27.60 2,375,619 +0.05(+0.17%)
Aug 03, 2022 27.54 27.56 27.48 27.56 3,431,201 +0.04(+0.13%)
Aug 02, 2022 27.63 27.63 27.51 27.52 1,987,088 -0.09(-0.33%)
Aug 01, 2022 27.59 27.63 27.59 27.61 1,992,284 -0.02(-0.08%)
Jul 29, 2022 27.61 27.64 27.60 27.63 3,423,422 +0.01(+0.03%)
Jul 28, 2022 27.59 27.63 27.56 27.62 14,677,961 +0.08(+0.30%)
Jul 27, 2022 27.44 27.55 27.44 27.54 1,458,567 +0.07(+0.27%)
Jul 26, 2022 27.50 27.51 27.47 27.47 2,238,028 -0.02(-0.07%)
Jul 25, 2022 27.50 27.51 27.49 27.49 4,107,069 -0.05(-0.17%)
Jul 22, 2022 27.46 27.55 27.46 27.53 2,264,855 +0.09(+0.34%)
Jul 21, 2022 27.38 27.45 27.37 27.44 3,597,845 +0.08(+0.30%)
Jul 20, 2022 27.39 27.39 27.35 27.36 6,826,669 -0.02(-0.07%)
Jul 19, 2022 27.38 27.39 27.36 27.38 1,687,469 +0.01(+0.03%)
Jul 18, 2022 27.38 27.39 27.36 27.37 2,204,732 +0.01(+0.03%)
Jul 15, 2022 27.37 27.42 27.35 27.36 9,701,663 -0.01(-0.03%)
Jul 14, 2022 27.32 27.38 27.27 27.37 2,018,523 +0.00(+0.00%)
Jul 13, 2022 27.35 27.38 27.28 27.37 9,022,393 -0.03(-0.10%)
Jul 12, 2022 27.39 27.42 27.38 27.39 2,896,103 +0.00(+0.00%)
Jul 11, 2022 27.42 27.43 27.38 27.39 1,202,485 +0.00(+0.00%)
Jul 08, 2022 27.41 27.41 27.38 27.39 1,577,374 -0.04(-0.13%)
Jul 07, 2022 27.43 27.44 27.40 27.43 2,182,063 +0.01(+0.03%)
Jul 06, 2022 27.49 27.50 27.41 27.42 2,358,589 -0.06(-0.20%)
Jul 05, 2022 27.46 27.48 27.45 27.48 2,137,272 +0.01(+0.03%)
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.