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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.87 27.88 27.83 27.88 4,869,763 +0.04(+0.14%)
Jun 29, 2023 27.82 27.84 27.81 27.84 3,975,508 -0.04(-0.14%)
Jun 28, 2023 27.87 27.89 27.85 27.88 3,901,435 +0.03(+0.10%)
Jun 27, 2023 27.90 27.90 27.84 27.85 2,574,407 -0.04(-0.14%)
Jun 26, 2023 27.89 27.90 27.84 27.89 2,422,251 +0.03(+0.10%)
Jun 23, 2023 27.88 27.92 27.84 27.86 7,670,641 +0.02(+0.07%)
Jun 22, 2023 27.85 27.87 27.83 27.84 2,820,703 -0.02(-0.07%)
Jun 21, 2023 27.83 27.88 27.83 27.86 3,485,110 -0.01(-0.03%)
Jun 20, 2023 27.86 27.88 27.82 27.87 1,785,971 +0.02(+0.07%)
Jun 16, 2023 27.86 27.86 27.81 27.85 2,625,827 -0.03(-0.10%)
Jun 15, 2023 27.85 27.88 27.80 27.88 3,561,995 -0.02(-0.06%)
May 08, 2023 27.94 27.94 27.90 27.90 2,809,243 -0.05(-0.17%)
May 05, 2023 28.01 28.01 27.94 27.94 4,364,825 -0.08(-0.27%)
May 04, 2023 27.93 28.06 27.93 28.02 4,225,102 +0.04(+0.14%)
May 03, 2023 27.96 27.99 27.94 27.98 2,537,804 +0.04(+0.13%)
May 02, 2023 27.90 27.95 27.87 27.94 2,928,855 +0.06(+0.20%)
May 01, 2023 27.85 27.95 27.85 27.89 1,468,139 -0.04(-0.13%)
Apr 28, 2023 27.91 27.93 27.90 27.92 4,697,047 +0.05(+0.17%)
Apr 27, 2023 27.91 27.91 27.87 27.88 3,265,792 -0.05(-0.17%)
Apr 26, 2023 27.96 27.96 27.90 27.92 1,963,429 -0.03(-0.10%)
Apr 25, 2023 27.92 27.97 27.90 27.95 4,697,469 +0.07(+0.24%)
Apr 24, 2023 27.84 27.90 27.84 27.89 1,762,797 +0.04(+0.14%)
Apr 21, 2023 27.88 27.90 27.84 27.85 4,382,812 +0.00(+0.00%)
Apr 20, 2023 27.81 27.86 27.81 27.85 3,939,998 +0.05(+0.17%)
Apr 19, 2023 27.82 27.82 27.79 27.80 4,035,872 -0.02(-0.07%)
Apr 18, 2023 27.84 27.87 27.81 27.82 9,229,237 +0.00(+0.00%)
Apr 17, 2023 27.84 27.85 27.80 27.82 1,698,113 -0.04(-0.13%)
Apr 14, 2023 27.85 27.89 27.84 27.86 3,749,720 -0.05(-0.17%)
Apr 13, 2023 27.91 27.92 27.91 27.91 3,337,285 +0.04(+0.13%)
Apr 12, 2023 27.89 27.91 27.84 27.87 3,273,727 +0.04(+0.14%)
Apr 11, 2023 27.85 27.86 27.81 27.83 3,567,779 -0.02(-0.07%)
Apr 10, 2023 27.85 27.85 27.80 27.85 3,102,550 -0.04(-0.14%)
Apr 06, 2023 27.95 27.95 27.89 27.89 1,793,643 -0.04(-0.13%)
Apr 05, 2023 27.92 27.98 27.92 27.92 4,629,315 +0.02(+0.07%)
Apr 04, 2023 27.88 27.92 27.83 27.91 3,199,318 +0.03(+0.10%)
Apr 03, 2023 27.77 27.89 27.76 27.88 6,144,595 +0.08(+0.27%)
Mar 31, 2023 27.73 27.80 27.73 27.80 2,274,717 +0.09(+0.34%)
Mar 30, 2023 27.70 27.73 27.69 27.71 3,395,130 -0.02(-0.07%)
Mar 29, 2023 27.63 27.73 27.63 27.73 2,766,699 +0.04(+0.14%)
Mar 28, 2023 27.67 27.70 27.66 27.69 4,429,098 -0.02(-0.07%)
Mar 27, 2023 27.80 27.80 27.70 27.71 3,945,423 -0.12(-0.44%)
Mar 24, 2023 27.84 27.88 27.81 27.83 3,424,877 +0.02(+0.07%)
Mar 23, 2023 27.81 27.84 27.77 27.81 4,051,159 +0.06(+0.20%)
Mar 22, 2023 27.62 27.85 27.61 27.76 4,994,988 +0.09(+0.34%)
Mar 21, 2023 27.61 27.72 27.61 27.66 5,526,020 +0.01(+0.03%)
Mar 20, 2023 27.66 27.69 27.61 27.65 1,546,247 -0.01(-0.03%)
Mar 17, 2023 27.55 27.68 27.55 27.66 5,161,628 +0.11(+0.41%)
Mar 16, 2023 27.63 27.64 27.49 27.55 8,732,739 -0.09(-0.34%)
Mar 15, 2023 27.66 27.69 27.53 27.64 7,698,567 +0.04(+0.14%)
Mar 14, 2023 27.54 27.63 27.50 27.61 9,427,423 -0.02(-0.07%)
Mar 13, 2023 27.75 27.77 27.62 27.62 5,699,410 +0.06(+0.20%)
Mar 10, 2023 27.56 27.60 27.53 27.57 4,871,645 +0.09(+0.34%)
Mar 09, 2023 27.44 27.49 27.44 27.47 1,886,311 +0.08(+0.27%)
Mar 08, 2023 27.45 27.47 27.40 27.40 3,077,191 -0.05(-0.17%)
Mar 07, 2023 27.53 27.53 27.44 27.45 4,560,849 -0.07(-0.24%)
Mar 06, 2023 27.53 27.56 27.50 27.51 3,156,929 -0.01(-0.03%)
Mar 03, 2023 27.53 27.53 27.48 27.52 2,431,209 +0.04(+0.14%)
Mar 02, 2023 27.46 27.49 27.43 27.48 1,413,773 +0.02(+0.07%)
Mar 01, 2023 27.49 27.50 27.46 27.46 3,198,817 -0.05(-0.20%)
Feb 28, 2023 27.50 27.52 27.48 27.52 1,835,441 +0.00(+0.00%)
Feb 27, 2023 27.50 27.53 27.50 27.52 2,062,056 +0.04(+0.14%)
Feb 24, 2023 27.50 27.50 27.47 27.48 3,007,294 -0.06(-0.20%)
Feb 23, 2023 27.54 27.56 27.52 27.54 3,739,733 +0.02(+0.07%)
Feb 22, 2023 27.55 27.56 27.52 27.52 3,478,229 +0.00(+0.00%)
Feb 21, 2023 27.53 27.55 27.52 27.52 4,141,561 -0.07(-0.24%)
Feb 17, 2023 27.56 27.58 27.55 27.58 1,668,558 +0.02(+0.07%)
Feb 16, 2023 27.57 27.59 27.54 27.57 8,459,259 +0.01(+0.03%)
Feb 15, 2023 27.57 27.57 27.55 27.56 6,984,839 +0.00(+0.00%)
Feb 14, 2023 27.57 27.58 27.54 27.56 7,922,576 -0.05(-0.17%)
Feb 13, 2023 27.62 27.62 27.58 27.60 2,765,425 +0.00(+0.00%)
Feb 10, 2023 27.63 27.63 27.60 27.60 3,225,301 -0.01(-0.03%)
Feb 09, 2023 27.66 27.66 27.60 27.61 2,696,738 -0.02(-0.07%)
Feb 08, 2023 27.64 27.65 27.61 27.63 1,937,975 +0.01(+0.03%)
Feb 07, 2023 27.63 27.67 27.61 27.62 2,486,150 +0.01(+0.03%)
Feb 06, 2023 27.66 27.66 27.61 27.61 2,847,554 -0.07(-0.27%)
Feb 03, 2023 27.72 27.72 27.68 27.69 1,855,614 -0.09(-0.34%)
Feb 02, 2023 27.81 27.81 27.77 27.78 4,000,174 +0.02(+0.07%)
Feb 01, 2023 27.73 27.77 27.67 27.76 2,920,625 +0.05(+0.18%)
Jan 31, 2023 27.66 27.71 27.66 27.71 4,893,185 +0.07(+0.24%)
Jan 30, 2023 27.66 27.66 27.64 27.65 2,942,685 -0.02(-0.07%)
Jan 27, 2023 27.64 27.66 27.64 27.66 4,595,150 +0.01(+0.03%)
Jan 26, 2023 27.66 27.68 27.65 27.66 2,484,209 -0.01(-0.03%)
Jan 25, 2023 27.64 27.68 27.64 27.66 3,985,354 +0.01(+0.03%)
Jan 24, 2023 27.63 27.66 27.63 27.66 3,802,166 +0.00(+0.00%)
Jan 23, 2023 27.66 27.67 27.64 27.66 4,888,043 -0.01(-0.03%)
Jan 20, 2023 27.66 27.66 27.63 27.66 6,006,023 +0.00(+0.00%)
Jan 19, 2023 27.68 27.68 27.66 27.66 4,392,313 -0.02(-0.07%)
Jan 18, 2023 27.67 27.69 27.65 27.68 5,340,385 +0.07(+0.24%)
Jan 17, 2023 27.60 27.63 27.58 27.62 4,358,386 +0.03(+0.10%)
Jan 13, 2023 27.63 27.63 27.57 27.59 6,614,472 -0.04(-0.14%)
Jan 12, 2023 27.63 27.63 27.59 27.63 4,444,004 +0.06(+0.20%)
Jan 11, 2023 27.57 27.57 27.54 27.57 2,898,983 +0.02(+0.07%)
Jan 10, 2023 27.53 27.55 27.52 27.55 3,407,962 +0.01(+0.03%)
Jan 09, 2023 27.54 27.57 27.53 27.54 4,506,677 +0.02(+0.07%)
Jan 06, 2023 27.45 27.53 27.40 27.52 2,423,995 +0.12(+0.44%)
Jan 05, 2023 27.42 27.42 27.39 27.40 4,481,508 -0.04(-0.14%)
Jan 04, 2023 27.47 27.47 27.43 27.44 5,730,755 +0.01(+0.03%)
Jan 03, 2023 27.47 27.47 27.41 27.43 3,559,765 +0.02(+0.07%)
Dec 30, 2022 27.41 27.43 27.39 27.41 3,007,963 -0.02(-0.07%)
Dec 29, 2022 27.42 27.44 27.41 27.43 2,914,988 +0.02(+0.07%)
Dec 28, 2022 27.45 27.45 27.40 27.41 3,173,451 +0.00(+0.00%)
Dec 27, 2022 27.43 27.45 27.40 27.41 2,636,702 -0.04(-0.14%)
Dec 23, 2022 27.48 27.48 27.45 27.45 2,215,426 -0.02(-0.07%)
Dec 22, 2022 27.48 27.49 27.43 27.47 2,641,641 +0.00(+0.00%)
Dec 21, 2022 27.46 27.48 27.43 27.47 3,743,634 +0.05(+0.17%)
Dec 20, 2022 27.40 27.43 27.39 27.42 5,333,249 -0.01(-0.03%)
Dec 19, 2022 27.49 27.49 27.43 27.43 4,928,456 -0.05(-0.17%)
Dec 16, 2022 27.42 27.49 27.41 27.48 5,263,338 +0.03(+0.10%)
Dec 15, 2022 27.42 27.47 27.42 27.45 5,173,115 +0.01(+0.03%)
Dec 14, 2022 27.47 27.48 27.39 27.44 5,404,982 +0.01(+0.03%)
Dec 13, 2022 27.45 27.51 27.42 27.43 6,133,546 +0.07(+0.24%)
Dec 12, 2022 27.42 27.42 27.36 27.37 3,555,540 -0.03(-0.10%)
Dec 09, 2022 27.39 27.42 27.38 27.39 4,340,969 +0.00(+0.00%)
Dec 08, 2022 27.41 27.41 27.38 27.39 1,766,614 -0.02(-0.07%)
Dec 07, 2022 27.40 27.42 27.38 27.41 6,719,228 +0.07(+0.24%)
Dec 06, 2022 27.37 27.37 27.34 27.35 2,102,138 +0.01(+0.03%)
Dec 05, 2022 27.40 27.40 27.32 27.34 3,447,621 -0.08(-0.31%)
Dec 02, 2022 27.35 27.42 27.33 27.42 5,289,322 +0.00(+0.00%)
Dec 01, 2022 27.39 27.42 27.36 27.42 8,695,704 +0.08(+0.31%)
Nov 30, 2022 27.23 27.35 27.23 27.34 3,718,367 +0.09(+0.34%)
Nov 29, 2022 27.31 27.31 27.25 27.25 2,276,935 -0.04(-0.14%)
Nov 28, 2022 27.30 27.30 27.27 27.28 2,446,965 -0.02(-0.07%)
Nov 25, 2022 27.30 27.30 27.26 27.30 856,580 +0.03(+0.10%)
Nov 23, 2022 27.25 27.28 27.24 27.27 2,007,873 +0.03(+0.10%)
Nov 22, 2022 27.22 27.25 27.21 27.25 3,204,295 +0.02(+0.07%)
Nov 21, 2022 27.24 27.25 27.22 27.23 4,256,984 +0.00(+0.00%)
Nov 18, 2022 27.23 27.27 27.22 27.23 2,340,444 -0.02(-0.07%)
Nov 17, 2022 27.25 27.25 27.20 27.25 4,359,130 -0.02(-0.07%)
Nov 16, 2022 27.26 27.27 27.24 27.26 2,538,594 +0.04(+0.14%)
Nov 15, 2022 27.21 27.27 27.21 27.23 2,567,020 +0.04(+0.14%)
Nov 14, 2022 27.25 27.25 27.19 27.19 3,257,381 -0.05(-0.17%)
Nov 11, 2022 27.20 27.24 27.20 27.24 2,541,627 +0.03(+0.10%)
Nov 10, 2022 27.18 27.25 27.16 27.21 3,210,391 +0.20(+0.76%)
Nov 09, 2022 27.00 27.01 26.97 27.00 3,377,105 +0.03(+0.10%)
Nov 08, 2022 26.97 27.00 26.95 26.98 3,154,718 +0.03(+0.10%)
Nov 07, 2022 26.98 26.98 26.93 26.95 4,176,639 -0.01(-0.03%)
Nov 04, 2022 26.88 26.97 26.88 26.96 2,343,956 +0.06(+0.21%)
Nov 03, 2022 26.89 26.92 26.85 26.90 2,878,823 -0.02(-0.07%)
Nov 02, 2022 26.97 27.04 26.91 26.92 4,424,002 -0.04(-0.14%)
Nov 01, 2022 27.01 27.02 26.95 26.96 5,087,866 -0.02(-0.06%)
Oct 31, 2022 27.01 27.01 26.96 26.97 3,107,480 -0.04(-0.14%)
Oct 28, 2022 27.03 27.03 26.98 27.01 4,258,921 -0.01(-0.03%)
Oct 27, 2022 27.00 27.04 26.98 27.02 3,042,202 +0.06(+0.21%)
Oct 26, 2022 26.96 27.00 26.94 26.97 2,179,721 +0.01(+0.03%)
Oct 25, 2022 26.96 26.99 26.93 26.96 3,378,939 +0.05(+0.17%)
Oct 24, 2022 26.92 26.95 26.88 26.91 3,813,349 +0.00(+0.00%)
Oct 21, 2022 26.83 26.92 26.82 26.91 3,399,106 +0.09(+0.35%)
Oct 20, 2022 26.85 26.88 26.82 26.82 2,166,006 -0.05(-0.17%)
Oct 19, 2022 26.86 26.89 26.85 26.86 1,950,821 -0.08(-0.31%)
Oct 18, 2022 26.96 26.97 26.91 26.95 1,957,386 +0.04(+0.14%)
Oct 17, 2022 26.90 26.97 26.90 26.91 1,889,420 +0.05(+0.17%)
Oct 14, 2022 26.93 26.97 26.86 26.86 4,136,775 -0.06(-0.21%)
Oct 13, 2022 26.89 26.96 26.82 26.92 2,124,849 -0.05(-0.17%)
Oct 12, 2022 26.95 26.98 26.95 26.97 3,541,281 -0.01(-0.03%)
Oct 11, 2022 27.00 27.02 26.97 26.97 3,442,087 -0.02(-0.07%)
Oct 10, 2022 27.02 27.05 26.97 26.99 1,353,781 -0.03(-0.10%)
Oct 07, 2022 27.08 27.08 27.02 27.02 1,854,427 -0.06(-0.21%)
Oct 06, 2022 27.09 27.11 27.06 27.08 2,780,357 -0.02(-0.07%)
Oct 05, 2022 27.07 27.11 27.06 27.10 2,924,429 -0.05(-0.17%)
Oct 04, 2022 27.13 27.17 27.10 27.14 5,037,268 +0.05(+0.17%)
Oct 03, 2022 27.04 27.16 27.04 27.10 3,855,151 +0.08(+0.30%)
Sep 30, 2022 27.06 27.08 27.01 27.01 4,600,447 -0.04(-0.14%)
Sep 29, 2022 27.08 27.08 27.00 27.05 3,439,818 -0.06(-0.20%)
Sep 28, 2022 27.05 27.12 27.01 27.11 5,543,245 +0.15(+0.55%)
Sep 27, 2022 27.00 27.03 26.95 26.96 4,730,159 -0.03(-0.10%)
Sep 26, 2022 27.03 27.07 26.99 26.99 2,528,020 -0.10(-0.38%)
Sep 23, 2022 27.12 27.13 27.08 27.09 3,288,719 -0.06(-0.24%)
Sep 22, 2022 27.17 27.17 27.13 27.15 2,927,568 -0.06(-0.20%)
Sep 21, 2022 27.24 27.25 27.15 27.21 3,896,356 -0.02(-0.07%)
Sep 20, 2022 27.25 27.25 27.22 27.23 4,481,964 -0.02(-0.07%)
Sep 19, 2022 27.24 27.26 27.23 27.25 3,107,245 -0.04(-0.14%)
Sep 16, 2022 27.26 27.29 27.23 27.28 5,292,229 +0.00(+0.00%)
Sep 15, 2022 27.29 27.30 27.26 27.28 11,333,850 -0.03(-0.10%)
Sep 14, 2022 27.31 27.32 27.28 27.31 1,435,061 -0.01(-0.03%)
Sep 13, 2022 27.34 27.34 27.29 27.32 2,531,657 -0.08(-0.30%)
Sep 12, 2022 27.39 27.43 27.38 27.40 4,074,714 +0.01(+0.03%)
Sep 09, 2022 27.39 27.45 27.38 27.39 8,077,051 -0.01(-0.03%)
Sep 08, 2022 27.44 27.44 27.40 27.40 14,555,898 -0.01(-0.03%)
Sep 07, 2022 27.35 27.42 27.35 27.41 2,098,607 +0.05(+0.17%)
Sep 06, 2022 27.42 27.42 27.35 27.37 3,674,568 -0.06(-0.24%)
Sep 02, 2022 27.44 27.46 27.41 27.43 3,086,799 +0.04(+0.14%)
Sep 01, 2022 27.39 27.39 27.33 27.39 1,797,110 +0.01(+0.04%)
Aug 31, 2022 27.43 27.44 27.38 27.38 1,848,345 -0.05(-0.17%)
Aug 30, 2022 27.45 27.45 27.40 27.43 1,148,976 +0.00(+0.00%)
Aug 29, 2022 27.46 27.46 27.41 27.43 1,970,814 -0.04(-0.13%)
Aug 26, 2022 27.48 27.51 27.46 27.46 1,866,539 -0.04(-0.13%)
Aug 25, 2022 27.46 27.50 27.46 27.50 8,192,896 +0.06(+0.20%)
Aug 24, 2022 27.46 27.49 27.45 27.45 1,847,629 -0.04(-0.13%)
Aug 23, 2022 27.47 27.51 27.45 27.48 2,479,673 +0.03(+0.10%)
Aug 22, 2022 27.46 27.48 27.45 27.46 2,508,346 -0.06(-0.20%)
Aug 19, 2022 27.50 27.52 27.47 27.51 2,317,466 -0.03(-0.10%)
Aug 18, 2022 27.58 27.58 27.52 27.54 2,165,294 +0.03(+0.10%)
Aug 17, 2022 27.54 27.54 27.47 27.51 2,674,728 -0.03(-0.10%)
Aug 16, 2022 27.58 27.58 27.53 27.54 2,032,829 -0.03(-0.10%)
Aug 15, 2022 27.56 27.58 27.55 27.57 2,633,358 +0.01(+0.03%)
Aug 12, 2022 27.54 27.56 27.52 27.56 1,007,420 +0.05(+0.17%)
Aug 11, 2022 27.58 27.60 27.50 27.51 1,512,116 -0.01(-0.03%)
Aug 10, 2022 27.58 27.58 27.51 27.52 2,095,380 +0.06(+0.24%)
Aug 09, 2022 27.51 27.51 27.45 27.46 1,563,714 -0.04(-0.13%)
Aug 08, 2022 27.49 27.53 27.49 27.49 1,481,200 +0.00(+0.00%)
Aug 05, 2022 27.52 27.52 27.46 27.49 1,349,138 -0.11(-0.40%)
Aug 04, 2022 27.56 27.61 27.54 27.60 2,375,611 +0.05(+0.17%)
Aug 03, 2022 27.54 27.56 27.48 27.56 3,431,190 +0.04(+0.13%)
Aug 02, 2022 27.63 27.63 27.51 27.52 1,987,081 -0.09(-0.33%)
Aug 01, 2022 27.59 27.63 27.59 27.61 1,992,278 -0.02(-0.08%)
Jul 29, 2022 27.61 27.64 27.60 27.63 3,423,411 +0.01(+0.03%)
Jul 28, 2022 27.59 27.63 27.56 27.62 14,677,915 +0.08(+0.30%)
Jul 27, 2022 27.44 27.55 27.44 27.54 1,458,562 +0.07(+0.27%)
Jul 26, 2022 27.50 27.51 27.47 27.47 2,238,021 -0.02(-0.07%)
Jul 25, 2022 27.50 27.51 27.49 27.49 4,107,056 -0.05(-0.17%)
Jul 22, 2022 27.46 27.55 27.46 27.53 2,264,848 +0.09(+0.34%)
Jul 21, 2022 27.38 27.45 27.37 27.44 3,597,833 +0.08(+0.30%)
Jul 20, 2022 27.39 27.39 27.35 27.36 6,826,648 -0.02(-0.07%)
Jul 19, 2022 27.38 27.39 27.36 27.38 1,687,464 +0.01(+0.03%)
Jul 18, 2022 27.38 27.39 27.36 27.37 2,204,725 +0.01(+0.03%)
Jul 15, 2022 27.37 27.42 27.35 27.36 9,701,633 -0.01(-0.03%)
Jul 14, 2022 27.32 27.38 27.27 27.37 2,018,517 +0.00(+0.00%)
Jul 13, 2022 27.35 27.38 27.28 27.37 9,022,365 -0.03(-0.10%)
Jul 12, 2022 27.39 27.42 27.38 27.39 2,896,094 +0.00(+0.00%)
Jul 11, 2022 27.42 27.43 27.38 27.39 1,202,482 +0.00(+0.00%)
Jul 08, 2022 27.41 27.41 27.38 27.39 1,577,369 -0.04(-0.13%)
Jul 07, 2022 27.43 27.44 27.40 27.43 2,182,056 +0.01(+0.03%)
Jul 06, 2022 27.49 27.50 27.41 27.42 2,358,581 -0.06(-0.20%)
Jul 05, 2022 27.46 27.48 27.45 27.48 2,137,265 +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.