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

29.77 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.67 28.69 28.65 28.65 2,169,757 +0.00(+0.00%)
Sep 28, 2023 28.60 28.66 28.59 28.65 3,040,404 +0.05(+0.17%)
Sep 27, 2023 28.63 28.66 28.58 28.60 2,839,161 -0.03(-0.10%)
Sep 26, 2023 28.65 28.66 28.63 28.63 1,330,999 -0.02(-0.07%)
Sep 25, 2023 28.65 28.66 28.65 28.65 2,919,917 -0.01(-0.03%)
Sep 22, 2023 28.65 28.67 28.64 28.66 1,939,649 +0.03(+0.10%)
Sep 21, 2023 28.59 28.64 28.59 28.63 2,507,573 +0.01(+0.03%)
Sep 20, 2023 28.67 28.68 28.61 28.62 1,045,430 -0.02(-0.07%)
Sep 19, 2023 28.68 28.68 28.63 28.64 1,673,047 -0.03(-0.10%)
Sep 18, 2023 28.65 28.67 28.64 28.67 1,739,488 +0.02(+0.07%)
Sep 15, 2023 28.66 28.67 28.62 28.65 3,466,432 -0.01(-0.03%)
Sep 14, 2023 28.68 28.69 28.65 28.66 1,621,550 +0.00(+0.00%)
Sep 13, 2023 28.62 28.67 28.60 28.66 2,767,915 +0.03(+0.10%)
Sep 12, 2023 28.64 28.65 28.63 28.63 1,308,272 -0.03(-0.10%)
Sep 11, 2023 28.65 28.67 28.63 28.66 1,242,244 +0.01(+0.03%)
Sep 08, 2023 28.68 28.68 28.64 28.65 2,520,401 -0.01(-0.03%)
Sep 07, 2023 28.63 28.66 28.61 28.66 1,348,869 +0.05(+0.17%)
Sep 06, 2023 28.67 28.67 28.57 28.61 2,933,606 -0.04(-0.14%)
Sep 05, 2023 28.68 28.68 28.63 28.65 1,497,439 -0.02(-0.07%)
Sep 01, 2023 28.68 28.73 28.67 28.67 1,495,577 -0.02(-0.08%)
Aug 31, 2023 28.66 28.70 28.66 28.69 2,701,506 +0.04(+0.14%)
Aug 30, 2023 28.68 28.69 28.65 28.65 1,546,053 +0.00(+0.00%)
Aug 29, 2023 28.61 28.67 28.58 28.65 1,745,161 +0.05(+0.17%)
Aug 28, 2023 28.56 28.60 28.56 28.60 1,798,123 +0.04(+0.14%)
Aug 25, 2023 28.54 28.60 28.54 28.56 1,426,430 -0.02(-0.07%)
Aug 24, 2023 28.57 28.60 28.57 28.58 4,866,401 -0.01(-0.03%)
Aug 23, 2023 28.55 28.62 28.55 28.59 2,903,868 +0.06(+0.20%)
Aug 22, 2023 28.55 28.55 28.52 28.53 1,309,081 -0.01(-0.03%)
Aug 21, 2023 28.57 28.58 28.54 28.54 3,457,981 -0.03(-0.10%)
Aug 18, 2023 28.57 28.59 28.56 28.57 3,082,216 +0.02(+0.07%)
Aug 17, 2023 28.59 28.59 28.52 28.55 1,887,381 +0.01(+0.03%)
Aug 16, 2023 28.57 28.58 28.53 28.54 1,962,328 -0.02(-0.07%)
Aug 15, 2023 28.57 28.59 28.54 28.56 1,836,050 +0.00(+0.00%)
Aug 14, 2023 28.59 28.59 28.55 28.56 1,460,001 -0.03(-0.10%)
Aug 11, 2023 28.61 28.61 28.58 28.59 2,576,646 -0.03(-0.10%)
Aug 10, 2023 28.65 28.68 28.61 28.62 6,597,263 -0.03(-0.10%)
Aug 09, 2023 28.64 28.68 28.64 28.65 2,696,459 -0.02(-0.07%)
Aug 08, 2023 28.66 28.68 28.64 28.67 1,711,647 +0.01(+0.03%)
Aug 07, 2023 28.67 28.68 28.64 28.66 2,832,561 +0.02(+0.07%)
Aug 04, 2023 28.59 28.65 28.59 28.64 1,363,671 +0.05(+0.17%)
Aug 03, 2023 28.56 28.59 28.56 28.59 1,931,944 +0.01(+0.03%)
Aug 02, 2023 28.61 28.61 28.55 28.58 7,241,334 -0.01(-0.03%)
Aug 01, 2023 28.62 28.62 28.58 28.59 1,696,905 -0.03(-0.09%)
Jul 31, 2023 28.58 28.64 28.58 28.62 2,952,629 +0.03(+0.10%)
Jul 28, 2023 28.58 28.60 28.57 28.59 1,929,186 +0.04(+0.14%)
Jul 27, 2023 28.59 28.59 28.53 28.55 2,043,755 -0.03(-0.10%)
Jul 26, 2023 28.56 28.59 28.54 28.58 2,967,930 +0.04(+0.14%)
Jul 25, 2023 28.53 28.55 28.52 28.54 1,874,688 -0.01(-0.03%)
Jul 24, 2023 28.58 28.59 28.54 28.55 2,549,602 -0.01(-0.03%)
Jul 21, 2023 28.57 28.58 28.54 28.56 1,342,435 +0.00(+0.00%)
Jul 20, 2023 28.56 28.56 28.52 28.56 3,286,627 -0.01(-0.03%)
Jul 19, 2023 28.60 28.61 28.56 28.57 8,017,158 +0.01(+0.03%)
Jul 18, 2023 28.57 28.60 28.56 28.56 2,654,091 +0.00(+0.00%)
Jul 17, 2023 28.52 28.57 28.52 28.56 3,442,410 +0.02(+0.07%)
Jul 14, 2023 28.58 28.61 28.54 28.54 3,112,753 -0.08(-0.27%)
Jul 13, 2023 28.58 28.64 28.58 28.62 3,772,383 +0.06(+0.20%)
Jul 12, 2023 28.55 28.59 28.54 28.56 3,952,183 +0.08(+0.27%)
Jul 11, 2023 28.45 28.49 28.45 28.48 12,396,724 +0.02(+0.07%)
Jul 10, 2023 28.45 28.47 28.42 28.46 2,430,679 +0.04(+0.14%)
Jul 07, 2023 28.40 28.45 28.40 28.42 1,991,863 +0.04(+0.14%)
Jul 06, 2023 28.38 28.40 28.34 28.38 2,863,951 -0.04(-0.14%)
Jul 05, 2023 28.46 28.46 28.41 28.42 2,355,701 +0.00(+0.00%)
Jul 03, 2023 28.45 28.50 28.41 28.42 1,636,933 -0.04(-0.14%)
Jun 30, 2023 28.45 28.46 28.41 28.46 4,770,196 +0.04(+0.14%)
Jun 29, 2023 28.40 28.42 28.39 28.42 3,894,224 -0.04(-0.14%)
Jun 28, 2023 28.45 28.47 28.43 28.46 3,821,666 +0.03(+0.10%)
Jun 27, 2023 28.48 28.48 28.42 28.43 2,521,771 -0.04(-0.14%)
Jun 26, 2023 28.47 28.48 28.42 28.47 2,372,725 +0.03(+0.10%)
Jun 23, 2023 28.46 28.50 28.42 28.44 7,513,807 +0.02(+0.07%)
Jun 22, 2023 28.43 28.45 28.41 28.42 2,763,030 -0.02(-0.07%)
Jun 21, 2023 28.41 28.46 28.41 28.44 3,413,854 -0.01(-0.03%)
Jun 20, 2023 28.44 28.46 28.40 28.45 1,749,455 +0.02(+0.07%)
Jun 16, 2023 28.44 28.44 28.39 28.43 2,572,139 -0.03(-0.10%)
Jun 15, 2023 28.43 28.46 28.38 28.46 3,489,166 -0.02(-0.06%)
May 08, 2023 28.53 28.53 28.48 28.48 2,751,796 -0.05(-0.17%)
May 05, 2023 28.60 28.60 28.53 28.53 4,275,568 -0.08(-0.27%)
May 04, 2023 28.51 28.64 28.51 28.60 4,138,702 +0.04(+0.13%)
May 03, 2023 28.55 28.58 28.53 28.57 2,485,908 +0.04(+0.14%)
May 02, 2023 28.48 28.53 28.45 28.53 2,868,962 +0.06(+0.20%)
May 01, 2023 28.43 28.54 28.43 28.47 1,438,117 -0.04(-0.13%)
Apr 28, 2023 28.49 28.51 28.48 28.51 4,600,930 +0.05(+0.17%)
Apr 27, 2023 28.49 28.49 28.45 28.46 3,198,963 -0.05(-0.17%)
Apr 26, 2023 28.55 28.55 28.48 28.51 1,923,250 -0.03(-0.10%)
Apr 25, 2023 28.50 28.56 28.48 28.54 4,601,343 +0.07(+0.24%)
Apr 24, 2023 28.42 28.48 28.42 28.47 1,726,725 +0.04(+0.14%)
Apr 21, 2023 28.46 28.48 28.42 28.43 4,293,125 +0.00(+0.00%)
Apr 20, 2023 28.39 28.44 28.39 28.43 3,859,373 +0.05(+0.17%)
Apr 19, 2023 28.40 28.40 28.37 28.38 3,953,286 -0.02(-0.07%)
Apr 18, 2023 28.42 28.45 28.39 28.40 9,040,378 +0.00(+0.00%)
Apr 17, 2023 28.42 28.43 28.38 28.40 1,663,364 -0.04(-0.14%)
Apr 14, 2023 28.43 28.47 28.42 28.44 3,672,989 -0.05(-0.17%)
Apr 13, 2023 28.49 28.51 28.49 28.49 3,268,994 +0.04(+0.14%)
Apr 12, 2023 28.47 28.49 28.42 28.45 3,206,736 +0.04(+0.14%)
Apr 11, 2023 28.43 28.44 28.39 28.41 3,494,771 -0.02(-0.07%)
Apr 10, 2023 28.43 28.43 28.38 28.43 3,039,062 -0.04(-0.14%)
Apr 06, 2023 28.54 28.54 28.47 28.47 1,756,939 -0.04(-0.13%)
Apr 05, 2023 28.51 28.57 28.50 28.51 4,534,584 +0.02(+0.07%)
Apr 04, 2023 28.46 28.50 28.41 28.49 3,133,850 +0.03(+0.10%)
Apr 03, 2023 28.35 28.47 28.34 28.46 6,018,856 +0.08(+0.27%)
Mar 31, 2023 28.31 28.38 28.31 28.38 2,228,166 +0.10(+0.34%)
Mar 30, 2023 28.28 28.31 28.27 28.29 3,325,649 -0.02(-0.07%)
Mar 29, 2023 28.21 28.31 28.21 28.31 2,710,079 +0.04(+0.14%)
Mar 28, 2023 28.25 28.28 28.24 28.27 4,338,458 -0.02(-0.07%)
Mar 27, 2023 28.38 28.38 28.28 28.29 3,864,681 -0.12(-0.44%)
Mar 24, 2023 28.42 28.46 28.39 28.41 3,354,787 +0.02(+0.07%)
Mar 23, 2023 28.39 28.42 28.35 28.39 3,968,253 +0.06(+0.20%)
Mar 22, 2023 28.20 28.43 28.19 28.34 4,892,767 +0.10(+0.34%)
Mar 21, 2023 28.19 28.30 28.19 28.24 5,412,932 +0.01(+0.03%)
Mar 20, 2023 28.24 28.27 28.19 28.23 1,514,603 -0.01(-0.03%)
Mar 17, 2023 28.12 28.26 28.12 28.24 5,055,997 +0.11(+0.41%)
Mar 16, 2023 28.21 28.22 28.07 28.12 8,554,025 -0.10(-0.34%)
Mar 15, 2023 28.24 28.27 28.11 28.22 7,541,018 +0.04(+0.14%)
Mar 14, 2023 28.11 28.21 28.08 28.18 9,234,493 -0.02(-0.07%)
Mar 13, 2023 28.33 28.35 28.20 28.20 5,582,773 +0.06(+0.20%)
Mar 10, 2023 28.13 28.17 28.10 28.14 4,771,949 +0.10(+0.34%)
Mar 09, 2023 28.01 28.07 28.01 28.05 1,847,709 +0.08(+0.27%)
Mar 08, 2023 28.02 28.05 27.97 27.97 3,014,217 -0.05(-0.17%)
Mar 07, 2023 28.11 28.11 28.01 28.02 4,467,512 -0.07(-0.24%)
Mar 06, 2023 28.11 28.13 28.08 28.09 3,092,324 -0.01(-0.03%)
Mar 03, 2023 28.11 28.11 28.06 28.10 2,381,455 +0.04(+0.14%)
Mar 02, 2023 28.04 28.07 28.00 28.06 1,384,840 +0.02(+0.07%)
Mar 01, 2023 28.07 28.08 28.03 28.04 3,133,354 -0.06(-0.20%)
Feb 28, 2023 28.07 28.09 28.06 28.09 1,797,908 +0.00(+0.00%)
Feb 27, 2023 28.07 28.10 28.07 28.09 2,019,890 +0.04(+0.14%)
Feb 24, 2023 28.07 28.07 28.05 28.06 2,945,799 -0.06(-0.20%)
Feb 23, 2023 28.11 28.13 28.10 28.11 3,663,261 +0.02(+0.07%)
Feb 22, 2023 28.12 28.13 28.09 28.09 3,407,104 +0.00(+0.00%)
Feb 21, 2023 28.10 28.13 28.09 28.09 4,056,872 -0.07(-0.24%)
Feb 17, 2023 28.13 28.16 28.12 28.16 1,634,438 +0.02(+0.07%)
Feb 16, 2023 28.14 28.17 28.11 28.14 8,286,279 +0.01(+0.03%)
Feb 15, 2023 28.14 28.15 28.12 28.13 6,842,009 +0.00(+0.00%)
Feb 14, 2023 28.15 28.16 28.11 28.13 7,760,570 -0.05(-0.17%)
Feb 13, 2023 28.20 28.20 28.16 28.18 2,708,876 +0.00(+0.00%)
Feb 10, 2023 28.21 28.21 28.18 28.18 3,159,348 -0.01(-0.03%)
Feb 09, 2023 28.24 28.24 28.18 28.19 2,641,594 -0.02(-0.07%)
Feb 08, 2023 28.22 28.22 28.19 28.21 1,898,346 +0.01(+0.03%)
Feb 07, 2023 28.21 28.25 28.19 28.20 2,435,312 +0.01(+0.03%)
Feb 06, 2023 28.24 28.24 28.19 28.19 2,789,325 -0.08(-0.27%)
Feb 03, 2023 28.30 28.30 28.26 28.27 1,817,669 -0.10(-0.34%)
Feb 02, 2023 28.39 28.39 28.35 28.36 3,918,376 +0.02(+0.07%)
Feb 01, 2023 28.31 28.35 28.25 28.34 2,860,903 +0.05(+0.18%)
Jan 31, 2023 28.24 28.29 28.24 28.29 4,793,191 +0.07(+0.24%)
Jan 30, 2023 28.24 28.24 28.21 28.22 2,882,550 -0.02(-0.07%)
Jan 27, 2023 28.21 28.24 28.21 28.24 4,501,246 +0.01(+0.03%)
Jan 26, 2023 28.23 28.26 28.22 28.23 2,433,443 -0.01(-0.03%)
Jan 25, 2023 28.21 28.26 28.21 28.24 3,903,912 +0.01(+0.03%)
Jan 24, 2023 28.20 28.24 28.20 28.23 3,724,467 +0.00(+0.00%)
Jan 23, 2023 28.24 28.25 28.21 28.23 4,788,154 -0.01(-0.03%)
Jan 20, 2023 28.23 28.24 28.20 28.24 5,883,287 +0.00(+0.00%)
Jan 19, 2023 28.26 28.26 28.23 28.24 4,302,554 -0.02(-0.07%)
Jan 18, 2023 28.25 28.27 28.22 28.26 5,231,252 +0.07(+0.24%)
Jan 17, 2023 28.18 28.20 28.16 28.19 4,269,320 +0.03(+0.10%)
Jan 13, 2023 28.20 28.20 28.15 28.17 6,479,302 -0.04(-0.14%)
Jan 12, 2023 28.20 28.20 28.17 28.20 4,353,188 +0.06(+0.20%)
Jan 11, 2023 28.15 28.15 28.12 28.15 2,839,741 +0.02(+0.07%)
Jan 10, 2023 28.11 28.13 28.09 28.13 3,338,319 +0.01(+0.03%)
Jan 09, 2023 28.12 28.15 28.11 28.12 4,414,581 +0.02(+0.07%)
Jan 06, 2023 28.02 28.11 27.98 28.10 2,374,460 +0.12(+0.44%)
Jan 05, 2023 27.99 27.99 27.96 27.98 4,389,926 -0.04(-0.14%)
Jan 04, 2023 28.04 28.04 28.00 28.01 5,613,644 +0.01(+0.03%)
Jan 03, 2023 28.04 28.04 27.98 28.00 3,487,020 +0.02(+0.07%)
Dec 30, 2022 27.98 28.00 27.97 27.98 2,946,494 -0.02(-0.07%)
Dec 29, 2022 27.99 28.01 27.98 28.00 2,855,419 +0.02(+0.07%)
Dec 28, 2022 28.02 28.02 27.98 27.98 3,108,600 +0.00(+0.00%)
Dec 27, 2022 28.00 28.02 27.98 27.98 2,582,820 -0.04(-0.14%)
Dec 23, 2022 28.05 28.05 28.02 28.02 2,170,153 -0.02(-0.07%)
Dec 22, 2022 28.05 28.06 28.00 28.04 2,587,658 +0.00(+0.00%)
Dec 21, 2022 28.03 28.05 28.00 28.04 3,667,131 +0.05(+0.17%)
Dec 20, 2022 27.98 28.00 27.96 27.99 5,224,261 -0.01(-0.03%)
Dec 19, 2022 28.06 28.06 28.00 28.00 4,827,740 -0.05(-0.17%)
Dec 16, 2022 27.99 28.06 27.99 28.05 5,155,727 +0.03(+0.10%)
Dec 15, 2022 27.99 28.04 27.99 28.02 5,067,349 +0.01(+0.03%)
Dec 14, 2022 28.04 28.05 27.97 28.01 5,294,475 +0.01(+0.03%)
Dec 13, 2022 28.02 28.08 27.99 28.00 6,008,143 +0.07(+0.24%)
Dec 12, 2022 27.99 27.99 27.93 27.94 3,482,846 -0.03(-0.10%)
Dec 09, 2022 27.97 27.99 27.95 27.97 4,252,217 +0.00(+0.00%)
Dec 08, 2022 27.99 27.99 27.95 27.97 1,730,495 -0.02(-0.07%)
Dec 07, 2022 27.98 27.99 27.95 27.99 6,581,851 +0.07(+0.24%)
Dec 06, 2022 27.94 27.94 27.91 27.92 2,059,159 +0.01(+0.03%)
Dec 05, 2022 27.98 27.98 27.89 27.91 3,377,133 -0.09(-0.31%)
Dec 02, 2022 27.92 27.99 27.90 27.99 5,181,180 +0.00(+0.00%)
Dec 01, 2022 27.97 27.99 27.93 27.99 8,517,917 +0.09(+0.30%)
Nov 30, 2022 27.80 27.92 27.80 27.91 3,642,293 +0.09(+0.34%)
Nov 29, 2022 27.88 27.88 27.82 27.82 2,230,351 -0.04(-0.14%)
Nov 28, 2022 27.87 27.87 27.84 27.85 2,396,902 -0.02(-0.07%)
Nov 25, 2022 27.87 27.87 27.82 27.87 839,055 +0.03(+0.10%)
Nov 23, 2022 27.82 27.85 27.81 27.84 1,966,794 +0.03(+0.10%)
Nov 22, 2022 27.79 27.82 27.78 27.82 3,138,738 +0.02(+0.07%)
Nov 21, 2022 27.81 27.82 27.79 27.80 4,169,890 +0.00(+0.00%)
Nov 18, 2022 27.80 27.84 27.79 27.80 2,292,561 -0.02(-0.07%)
Nov 17, 2022 27.82 27.82 27.77 27.82 4,269,947 -0.02(-0.07%)
Nov 16, 2022 27.82 27.84 27.81 27.83 2,486,656 +0.04(+0.14%)
Nov 15, 2022 27.78 27.84 27.78 27.80 2,514,502 +0.04(+0.14%)
Nov 14, 2022 27.82 27.82 27.76 27.76 3,190,738 -0.05(-0.17%)
Nov 11, 2022 27.77 27.81 27.77 27.81 2,489,628 +0.03(+0.10%)
Nov 10, 2022 27.75 27.82 27.73 27.78 3,144,709 +0.21(+0.76%)
Nov 09, 2022 27.56 27.58 27.53 27.57 3,308,013 +0.03(+0.10%)
Nov 08, 2022 27.53 27.56 27.51 27.54 3,090,175 +0.03(+0.10%)
Nov 07, 2022 27.54 27.54 27.50 27.51 4,091,189 -0.01(-0.03%)
Nov 04, 2022 27.45 27.53 27.45 27.52 2,296,000 +0.06(+0.21%)
Nov 03, 2022 27.45 27.48 27.41 27.46 2,819,925 -0.02(-0.07%)
Nov 02, 2022 27.53 27.61 27.47 27.48 4,333,491 -0.04(-0.14%)
Nov 01, 2022 27.58 27.59 27.51 27.52 4,983,773 -0.02(-0.06%)
Oct 31, 2022 27.58 27.58 27.52 27.54 3,043,922 -0.04(-0.14%)
Oct 28, 2022 27.59 27.59 27.55 27.58 4,171,813 -0.01(-0.03%)
Oct 27, 2022 27.57 27.60 27.55 27.59 2,979,980 +0.06(+0.21%)
Oct 26, 2022 27.52 27.57 27.50 27.53 2,135,139 +0.01(+0.03%)
Oct 25, 2022 27.52 27.56 27.49 27.52 3,309,829 +0.05(+0.17%)
Oct 24, 2022 27.48 27.51 27.44 27.47 3,735,354 +0.00(+0.00%)
Oct 21, 2022 27.39 27.48 27.38 27.47 3,329,584 +0.09(+0.35%)
Oct 20, 2022 27.42 27.44 27.38 27.38 2,121,704 -0.05(-0.17%)
Oct 19, 2022 27.42 27.45 27.41 27.42 1,910,921 -0.09(-0.31%)
Oct 18, 2022 27.52 27.54 27.47 27.51 1,917,351 +0.04(+0.14%)
Oct 17, 2022 27.46 27.53 27.46 27.47 1,850,776 +0.05(+0.17%)
Oct 14, 2022 27.49 27.54 27.42 27.42 4,052,164 -0.06(-0.21%)
Oct 13, 2022 27.45 27.52 27.38 27.48 2,081,389 -0.05(-0.17%)
Oct 12, 2022 27.51 27.55 27.51 27.53 3,468,851 -0.01(-0.03%)
Oct 11, 2022 27.57 27.59 27.53 27.54 3,371,686 -0.02(-0.07%)
Oct 10, 2022 27.59 27.61 27.54 27.56 1,326,092 -0.03(-0.10%)
Oct 07, 2022 27.64 27.64 27.59 27.59 1,816,499 -0.06(-0.21%)
Oct 06, 2022 27.65 27.68 27.62 27.64 2,723,490 -0.02(-0.07%)
Oct 05, 2022 27.63 27.68 27.62 27.66 2,864,615 -0.05(-0.17%)
Oct 04, 2022 27.70 27.74 27.67 27.71 4,934,240 +0.05(+0.17%)
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.