Skip to main content

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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.62 29.65 29.62 29.65 4,287,516 +0.01(+0.03%)
Jan 26, 2023 29.64 29.67 29.63 29.64 2,317,898 -0.01(-0.03%)
Jan 25, 2023 29.62 29.67 29.62 29.65 3,718,545 +0.01(+0.03%)
Jan 24, 2023 29.61 29.65 29.61 29.64 3,547,621 +0.00(+0.00%)
Jan 23, 2023 29.65 29.66 29.62 29.64 4,560,801 -0.01(-0.03%)
Jan 20, 2023 29.64 29.65 29.61 29.65 5,603,935 +0.00(+0.00%)
Jan 19, 2023 29.67 29.67 29.64 29.65 4,098,259 -0.02(-0.07%)
Jan 18, 2023 29.66 29.68 29.63 29.67 4,982,860 +0.07(+0.24%)
Jan 17, 2023 29.58 29.61 29.56 29.60 4,066,603 +0.03(+0.10%)
Jan 13, 2023 29.61 29.61 29.55 29.57 6,171,650 -0.04(-0.14%)
Jan 12, 2023 29.61 29.61 29.57 29.61 4,146,489 +0.06(+0.20%)
Jan 11, 2023 29.55 29.55 29.52 29.55 2,704,904 +0.02(+0.07%)
Jan 10, 2023 29.51 29.53 29.49 29.53 3,179,808 +0.01(+0.03%)
Jan 09, 2023 29.52 29.55 29.51 29.52 4,204,966 +0.02(+0.07%)
Jan 06, 2023 29.42 29.51 29.37 29.50 2,261,715 +0.13(+0.44%)
Jan 05, 2023 29.39 29.39 29.35 29.37 4,181,482 -0.04(-0.14%)
Jan 04, 2023 29.44 29.44 29.40 29.41 5,347,095 +0.01(+0.03%)
Jan 03, 2023 29.44 29.44 29.38 29.40 3,321,448 +0.02(+0.07%)
Dec 30, 2022 29.38 29.39 29.36 29.38 2,806,588 -0.02(-0.07%)
Dec 29, 2022 29.39 29.41 29.38 29.40 2,719,837 +0.02(+0.07%)
Dec 28, 2022 29.42 29.42 29.37 29.38 2,960,997 +0.00(+0.00%)
Dec 27, 2022 29.40 29.42 29.37 29.38 2,460,182 -0.04(-0.14%)
Dec 23, 2022 29.45 29.45 29.42 29.42 2,067,109 -0.02(-0.07%)
Dec 22, 2022 29.45 29.46 29.40 29.44 2,464,790 +0.00(+0.00%)
Dec 21, 2022 29.43 29.45 29.40 29.44 3,493,007 +0.05(+0.17%)
Dec 20, 2022 29.37 29.40 29.35 29.39 4,976,201 -0.01(-0.03%)
Dec 19, 2022 29.46 29.46 29.40 29.40 4,598,508 -0.05(-0.17%)
Dec 16, 2022 29.39 29.46 29.38 29.45 4,910,921 +0.03(+0.10%)
Dec 15, 2022 29.39 29.44 29.39 29.42 4,826,739 +0.01(+0.03%)
Dec 14, 2022 29.44 29.45 29.36 29.41 5,043,081 +0.01(+0.03%)
Dec 13, 2022 29.42 29.48 29.39 29.40 5,722,863 +0.07(+0.24%)
Dec 12, 2022 29.39 29.39 29.32 29.33 3,317,472 -0.03(-0.10%)
Dec 09, 2022 29.36 29.39 29.34 29.36 4,050,311 +0.00(+0.00%)
Dec 08, 2022 29.38 29.38 29.34 29.36 1,648,327 -0.02(-0.07%)
Dec 07, 2022 29.37 29.39 29.34 29.38 6,269,329 +0.07(+0.24%)
Dec 06, 2022 29.33 29.33 29.30 29.31 1,961,385 +0.01(+0.03%)
Dec 05, 2022 29.37 29.37 29.28 29.30 3,216,779 -0.09(-0.31%)
Dec 02, 2022 29.31 29.39 29.29 29.39 4,935,166 +0.00(+0.00%)
Dec 01, 2022 29.36 29.39 29.32 29.39 8,113,466 +0.09(+0.31%)
Nov 30, 2022 29.18 29.31 29.18 29.30 3,469,348 +0.10(+0.34%)
Nov 29, 2022 29.27 29.27 29.20 29.20 2,124,449 -0.04(-0.14%)
Nov 28, 2022 29.26 29.26 29.23 29.24 2,283,092 -0.02(-0.07%)
Nov 25, 2022 29.26 29.26 29.21 29.26 799,215 +0.03(+0.10%)
Nov 23, 2022 29.20 29.24 29.19 29.23 1,873,405 +0.03(+0.10%)
Nov 22, 2022 29.17 29.20 29.16 29.20 2,989,703 +0.02(+0.07%)
Nov 21, 2022 29.19 29.21 29.17 29.18 3,971,893 +0.00(+0.00%)
Nov 18, 2022 29.18 29.23 29.17 29.18 2,183,704 -0.02(-0.07%)
Nov 17, 2022 29.20 29.20 29.15 29.20 4,067,199 -0.02(-0.07%)
Nov 16, 2022 29.21 29.23 29.19 29.22 2,368,584 +0.04(+0.14%)
Nov 15, 2022 29.16 29.23 29.16 29.18 2,395,107 +0.04(+0.14%)
Nov 14, 2022 29.20 29.20 29.14 29.14 3,039,234 -0.05(-0.17%)
Nov 11, 2022 29.15 29.19 29.15 29.19 2,371,414 +0.03(+0.10%)
Nov 10, 2022 29.13 29.20 29.11 29.16 2,995,391 +0.22(+0.76%)
Nov 09, 2022 28.93 28.95 28.90 28.94 3,150,940 +0.03(+0.10%)
Nov 08, 2022 28.90 28.93 28.88 28.91 2,943,446 +0.03(+0.10%)
Nov 07, 2022 28.91 28.91 28.87 28.88 3,896,929 -0.01(-0.03%)
Nov 04, 2022 28.81 28.90 28.81 28.89 2,186,981 +0.06(+0.21%)
Nov 03, 2022 28.82 28.85 28.77 28.83 2,686,028 -0.02(-0.07%)
Nov 02, 2022 28.90 28.98 28.84 28.85 4,127,726 -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.