Skip to main content

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

29.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.31 30.33 30.31 30.33 1,154,211 +0.01(+0.03%)
Jun 29, 2021 30.33 30.33 30.31 30.32 2,595,748 +0.01(+0.03%)
Jun 28, 2021 30.32 30.32 30.31 30.31 993,903 +0.01(+0.03%)
Jun 25, 2021 30.30 30.31 30.30 30.30 1,751,915 +0.00(+0.00%)
Jun 24, 2021 30.30 30.32 30.29 30.30 1,354,681 +0.00(+0.00%)
Jun 23, 2021 30.32 30.33 30.30 30.30 2,835,451 -0.01(-0.03%)
Jun 22, 2021 30.32 30.33 30.30 30.31 1,175,749 +0.00(+0.00%)
Jun 21, 2021 30.28 30.31 30.28 30.31 2,264,556 +0.02(+0.06%)
Jun 18, 2021 30.31 30.31 30.29 30.29 2,552,406 -0.02(-0.06%)
Jun 17, 2021 30.34 30.34 28.94 30.31 1,104,392 -0.03(-0.10%)
Jun 16, 2021 30.35 30.36 30.32 30.34 848,046 -0.02(-0.06%)
Jun 15, 2021 30.35 30.36 30.35 30.36 949,994 +0.00(+0.00%)
Jun 14, 2021 30.36 30.37 30.35 30.36 845,445 +0.00(+0.00%)
Jun 11, 2021 30.37 30.38 30.36 30.36 966,127 +0.00(+0.00%)
Jun 10, 2021 30.37 30.37 30.35 30.36 822,179 -0.01(-0.03%)
Jun 09, 2021 30.36 30.37 30.35 30.37 2,521,783 +0.02(+0.06%)
Jun 08, 2021 30.34 30.36 30.34 30.35 976,156 +0.00(+0.00%)
Jun 07, 2021 30.33 30.36 30.33 30.35 977,045 -0.01(-0.03%)
Jun 04, 2021 30.34 30.36 30.33 30.36 720,228 +0.02(+0.06%)
Jun 03, 2021 30.36 30.36 30.33 30.34 839,326 -0.03(-0.10%)
Jun 02, 2021 30.37 30.37 30.35 30.37 1,224,003 +0.01(+0.03%)
Jun 01, 2021 30.35 30.37 30.35 30.36 1,541,421 +0.01(+0.02%)
May 28, 2021 30.35 30.36 30.34 30.35 1,092,188 +0.01(+0.03%)
May 27, 2021 30.36 30.36 30.34 30.34 1,165,170 -0.03(-0.10%)
May 26, 2021 30.34 30.37 30.33 30.37 2,281,181 +0.02(+0.06%)
May 25, 2021 30.33 30.35 30.33 30.35 1,491,132 +0.01(+0.03%)
May 24, 2021 30.33 30.34 30.33 30.34 954,154 +0.00(+0.00%)
May 21, 2021 30.34 30.35 30.33 30.34 710,073 +0.00(+0.00%)
May 20, 2021 30.31 30.34 30.31 30.34 1,750,012 +0.02(+0.06%)
May 19, 2021 30.33 30.34 30.31 30.32 1,178,023 -0.01(-0.03%)
May 18, 2021 30.31 30.33 30.31 30.33 793,789 +0.01(+0.03%)
May 17, 2021 30.31 30.33 30.31 30.32 511,092 +0.00(+0.00%)
May 14, 2021 30.33 30.34 30.32 30.32 2,396,352 +0.00(+0.00%)
May 13, 2021 30.31 30.32 30.30 30.32 1,472,372 +0.03(+0.10%)
May 12, 2021 30.31 30.31 30.29 30.29 2,628,360 -0.02(-0.06%)
May 11, 2021 30.31 30.32 30.30 30.31 2,154,483 +0.00(+0.00%)
May 10, 2021 30.32 30.33 30.31 30.31 677,543 +0.00(+0.00%)
May 07, 2021 30.30 30.33 30.30 30.31 2,640,019 +0.01(+0.03%)
May 06, 2021 30.29 30.31 30.29 30.30 1,597,212 +0.00(+0.00%)
May 05, 2021 30.31 30.31 30.29 30.30 1,085,476 -0.01(-0.03%)
May 04, 2021 30.30 30.31 30.28 30.31 775,059 +0.01(+0.03%)
May 03, 2021 30.31 30.31 30.28 30.30 13,893,481 -0.00(-0.00%)
Apr 30, 2021 30.31 30.31 30.29 30.30 4,405,396 +0.00(+0.00%)
Apr 29, 2021 30.29 30.30 30.29 30.30 4,972,705 +0.01(+0.03%)
Apr 28, 2021 30.30 30.30 30.29 30.29 1,472,900 +0.00(+0.00%)
Apr 27, 2021 30.30 30.30 30.28 30.29 1,954,746 +0.01(+0.03%)
Apr 26, 2021 30.29 30.30 30.29 30.29 1,191,243 -0.01(-0.03%)
Apr 23, 2021 30.29 30.30 30.28 30.29 1,564,922 +0.01(+0.03%)
Apr 22, 2021 30.28 30.29 30.28 30.29 1,936,344 +0.00(+0.00%)
Apr 21, 2021 30.29 30.29 30.27 30.29 1,063,098 +0.01(+0.03%)
Apr 20, 2021 30.27 30.29 30.27 30.28 978,536 +0.00(+0.00%)
Apr 19, 2021 30.27 30.28 30.26 30.28 1,569,876 -0.01(-0.03%)
Apr 16, 2021 30.27 30.29 30.27 30.29 878,246 +0.00(+0.00%)
Apr 15, 2021 30.27 30.29 30.27 30.29 1,582,151 +0.01(+0.03%)
Apr 14, 2021 30.29 30.29 30.28 30.28 1,063,076 +0.00(+0.00%)
Apr 13, 2021 30.27 30.29 30.27 30.28 1,089,071 +0.01(+0.03%)
Apr 12, 2021 30.28 30.28 30.26 30.27 1,620,052 -0.02(-0.06%)
Apr 09, 2021 30.28 30.29 30.27 30.29 1,475,288 +0.02(+0.06%)
Apr 08, 2021 30.27 30.28 30.26 30.27 869,584 +0.00(+0.00%)
Apr 07, 2021 30.27 30.28 30.26 30.27 993,272 -0.02(-0.06%)
Apr 06, 2021 30.25 30.29 30.25 30.29 2,325,466 +0.03(+0.10%)
Apr 05, 2021 30.25 30.26 30.23 30.26 950,263 +0.00(+0.00%)
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.