Skip to main content

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

29.43 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 29.40 29.43 29.37 29.43 1,911,100 +0.01(+0.03%)
May 25, 2023 29.40 29.47 29.40 29.42 3,700,072 -0.05(-0.17%)
May 24, 2023 29.51 29.52 29.46 29.47 5,511,674 -0.05(-0.17%)
May 23, 2023 29.50 29.52 29.47 29.52 12,667,938 +0.01(+0.03%)
May 22, 2023 29.51 29.52 29.49 29.51 1,457,752 +0.01(+0.03%)
May 19, 2023 29.52 29.54 29.47 29.50 3,630,356 +0.00(+0.00%)
May 18, 2023 29.52 29.52 29.48 29.50 3,085,686 -0.05(-0.17%)
May 17, 2023 29.54 29.57 29.52 29.55 2,074,042 -0.01(-0.03%)
May 16, 2023 29.59 29.60 29.54 29.56 1,235,303 -0.04(-0.14%)
May 15, 2023 29.56 29.61 29.56 29.60 2,304,088 +0.02(+0.07%)
May 12, 2023 29.66 29.66 29.58 29.58 2,364,226 -0.06(-0.20%)
May 11, 2023 29.69 29.69 29.64 29.64 2,201,799 +0.01(+0.03%)
May 10, 2023 29.60 29.65 29.60 29.63 2,632,289 +0.07(+0.24%)
May 09, 2023 29.57 29.57 29.55 29.56 1,667,292 +0.01(+0.03%)
May 08, 2023 29.60 29.60 29.55 29.55 2,652,121 -0.05(-0.17%)
May 05, 2023 29.67 29.67 29.60 29.60 4,120,698 -0.08(-0.27%)
May 04, 2023 29.58 29.72 29.58 29.68 3,988,790 +0.04(+0.13%)
May 03, 2023 29.62 29.65 29.60 29.64 2,395,864 +0.04(+0.14%)
May 02, 2023 29.55 29.61 29.52 29.60 2,765,043 +0.06(+0.20%)
May 01, 2023 29.50 29.61 29.50 29.54 1,386,026 -0.04(-0.13%)
Apr 28, 2023 29.56 29.58 29.55 29.58 4,434,275 +0.05(+0.17%)
Apr 27, 2023 29.56 29.56 29.52 29.53 3,083,090 -0.05(-0.17%)
Apr 26, 2023 29.62 29.62 29.55 29.58 1,853,586 -0.03(-0.10%)
Apr 25, 2023 29.57 29.63 29.55 29.61 4,434,673 +0.07(+0.24%)
Apr 24, 2023 29.49 29.55 29.49 29.54 1,664,179 +0.04(+0.13%)
Apr 21, 2023 29.53 29.55 29.49 29.50 4,137,619 +0.00(+0.00%)
Apr 20, 2023 29.46 29.51 29.46 29.50 3,719,578 +0.05(+0.17%)
Apr 19, 2023 29.47 29.47 29.44 29.45 3,810,089 -0.02(-0.07%)
Apr 18, 2023 29.49 29.52 29.46 29.47 8,712,916 +0.00(+0.00%)
Apr 17, 2023 29.49 29.50 29.45 29.47 1,603,114 -0.04(-0.13%)
Apr 14, 2023 29.50 29.54 29.49 29.51 3,539,945 -0.05(-0.17%)
Apr 13, 2023 29.56 29.58 29.56 29.56 3,150,584 +0.04(+0.14%)
Apr 12, 2023 29.54 29.56 29.49 29.52 3,090,581 +0.04(+0.14%)
Apr 11, 2023 29.50 29.51 29.46 29.48 3,368,183 -0.02(-0.07%)
Apr 10, 2023 29.50 29.50 29.45 29.50 2,928,980 -0.04(-0.13%)
Apr 06, 2023 29.61 29.61 29.54 29.54 1,693,299 -0.04(-0.13%)
Apr 05, 2023 29.58 29.64 29.57 29.58 4,370,331 +0.02(+0.07%)
Apr 04, 2023 29.53 29.57 29.48 29.56 3,020,335 +0.03(+0.10%)
Apr 03, 2023 29.42 29.54 29.41 29.53 5,800,840 +0.08(+0.27%)
Mar 31, 2023 29.37 29.45 29.37 29.45 2,147,457 +0.10(+0.34%)
Mar 30, 2023 29.34 29.37 29.33 29.35 3,205,187 -0.02(-0.07%)
Mar 29, 2023 29.27 29.37 29.27 29.37 2,611,914 +0.04(+0.14%)
Mar 28, 2023 29.31 29.34 29.30 29.33 4,181,309 -0.02(-0.07%)
Mar 27, 2023 29.45 29.45 29.34 29.35 3,724,694 -0.13(-0.44%)
Mar 24, 2023 29.49 29.53 29.46 29.48 3,233,270 +0.02(+0.07%)
Mar 23, 2023 29.46 29.49 29.42 29.46 3,824,514 +0.06(+0.20%)
Mar 22, 2023 29.26 29.50 29.25 29.40 4,715,540 +0.10(+0.34%)
Mar 21, 2023 29.25 29.36 29.25 29.30 5,216,864 +0.01(+0.03%)
Mar 20, 2023 29.30 29.33 29.25 29.29 1,459,741 -0.01(-0.03%)
Mar 17, 2023 29.18 29.32 29.18 29.30 4,872,858 +0.12(+0.41%)
Mar 16, 2023 29.27 29.28 29.12 29.18 8,244,180 -0.10(-0.34%)
Mar 15, 2023 29.30 29.33 29.16 29.28 7,267,866 +0.04(+0.14%)
Mar 14, 2023 29.17 29.27 29.13 29.24 8,900,000 -0.02(-0.07%)
Mar 13, 2023 29.39 29.42 29.26 29.26 5,380,553 +0.06(+0.20%)
Mar 10, 2023 29.19 29.23 29.16 29.20 4,599,098 +0.10(+0.34%)
Mar 09, 2023 29.06 29.12 29.06 29.10 1,780,781 +0.08(+0.27%)
Mar 08, 2023 29.07 29.10 29.02 29.02 2,905,035 -0.05(-0.17%)
Mar 07, 2023 29.16 29.16 29.06 29.07 4,305,690 -0.07(-0.24%)
Mar 06, 2023 29.16 29.19 29.13 29.14 2,980,313 -0.01(-0.03%)
Mar 03, 2023 29.16 29.16 29.11 29.15 2,295,194 +0.04(+0.14%)
Mar 02, 2023 29.09 29.12 29.05 29.11 1,334,679 +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.