State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

29.95
+0.00 (0.00%)
NYSE· Last Trade: Jul 7th, 6:35 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/202629.9529.9529.9329.952,735,01129.95
7/02/202629.9129.9529.9129.931,367,24729.93
7/01/202629.8929.9129.8829.906,240,84929.90
6/30/202630.0230.0330.0130.015,603,97530.01
6/29/202630.0230.0330.0130.032,408,46630.03
6/26/202630.0230.0430.0130.022,708,76830.02
6/25/202630.0130.0229.9930.007,221,28630.00
6/24/202629.9829.9929.9729.991,530,91829.99
6/23/202629.9529.9729.9529.975,114,18629.97
6/22/202629.9429.9429.9229.933,046,42229.93
6/18/202629.9529.9729.9529.962,845,70729.96
6/17/202630.0030.0029.9129.912,648,42929.91
6/16/202629.9930.0029.9829.993,282,38529.99
6/15/202630.0030.0129.9829.993,136,38729.99
6/12/202629.9829.9929.9629.972,492,82229.97
6/11/202629.9229.9929.9229.973,697,19729.97
6/10/202629.9429.9429.9129.935,568,48829.93
6/09/202629.9129.9329.9029.922,489,05929.92
6/08/202629.9129.9229.8929.912,304,84729.91
6/05/202629.9229.9229.8829.902,793,15529.90
6/04/202629.9629.9629.9429.964,083,72929.96
6/03/202629.9329.9429.9129.921,896,60029.92
6/02/202629.9629.9629.9329.941,907,59629.94
6/01/202629.9329.9629.9129.952,817,16229.95
5/29/20260.0030.0830.0530.071,761,47629.96
5/28/202630.0330.0630.0230.051,876,23929.94
5/27/202630.0330.0430.0230.031,769,84929.92
5/26/202630.0130.0629.9830.021,744,32229.91
5/22/202630.0030.0029.9629.991,917,22829.88
5/21/202629.9729.9929.9529.993,329,36829.88
5/20/202629.9430.0029.9429.982,440,29629.87
5/19/202629.9429.9629.9229.943,203,83229.83
5/18/202629.9629.9829.9429.953,070,26729.84
5/15/202629.9529.9729.9429.951,101,58729.84
5/14/202630.0230.0229.9829.981,491,88229.87
5/13/202629.9930.0029.9730.004,175,25029.89
5/12/202629.9729.9829.9729.982,933,50229.87
5/11/202630.0130.0229.9929.993,124,61729.88
5/08/202630.0330.0330.0130.022,433,13029.91
5/07/202630.0330.0429.9830.002,842,10829.89
5/06/202630.0230.0330.0030.023,015,72429.91
5/05/202629.9729.9929.9729.971,573,15229.86
5/04/202629.9729.9729.9329.952,460,93929.84
5/01/202629.9830.0129.9729.983,518,69629.87
4/30/202630.0630.1030.0630.103,370,55829.89
4/29/202630.0730.0830.0430.062,387,85829.85
4/28/202630.0830.1030.0830.092,894,81929.88
4/27/202630.1230.1330.0930.102,749,55129.89
4/24/202630.1030.1330.0930.132,153,80729.92
4/23/202630.0930.1130.0730.081,773,10829.87
4/22/202630.1030.1230.1030.101,670,01429.89
4/21/202630.1230.1230.0930.091,188,95629.88
4/20/202630.1330.1330.1130.121,976,81229.91
4/17/202630.1230.1530.1230.121,684,36529.91
4/16/202630.0930.1030.0730.086,283,77529.87
4/15/202630.0830.1030.0830.096,447,36229.88
4/14/202630.0730.1030.0730.091,771,74229.88
4/13/202630.0530.0830.0430.073,458,07029.86
4/10/202630.0530.0730.0430.052,512,40729.84
4/09/202630.0330.0830.0330.062,740,72129.85
4/08/202630.0630.0830.0330.043,136,12029.83
4/07/202629.9930.0229.9630.024,813,28329.81