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

30.23 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.58 28.58 28.55 28.57 1,610,222 -0.01(-0.03%)
Nov 29, 2023 28.57 28.60 28.56 28.58 13,814,758 +0.06(+0.20%)
Nov 28, 2023 28.48 28.53 28.45 28.52 1,087,032 +0.07(+0.24%)
Nov 27, 2023 28.43 28.46 28.42 28.45 2,420,976 +0.02(+0.07%)
Nov 24, 2023 28.43 28.43 28.41 28.43 626,981 +0.00(+0.00%)
Nov 22, 2023 28.42 28.44 28.40 28.43 1,313,585 +0.01(+0.03%)
Nov 21, 2023 28.40 28.42 28.40 28.42 1,070,512 +0.04(+0.14%)
Nov 20, 2023 28.39 28.39 28.37 28.39 1,439,315 +0.00(+0.00%)
Nov 17, 2023 28.40 28.40 28.37 28.39 1,938,104 +0.00(+0.00%)
Nov 16, 2023 28.38 28.39 28.36 28.39 1,559,250 +0.07(+0.24%)
Nov 15, 2023 28.35 28.38 28.32 28.32 3,837,788 -0.06(-0.20%)
Nov 14, 2023 28.31 28.39 28.31 28.38 2,181,940 +0.13(+0.44%)
Nov 13, 2023 28.26 28.26 28.22 28.25 1,744,758 +0.01(+0.03%)
Nov 10, 2023 28.25 28.26 28.22 28.24 2,527,057 +0.03(+0.10%)
Nov 09, 2023 28.26 28.26 28.21 28.21 2,188,484 -0.04(-0.14%)
Nov 08, 2023 28.26 28.28 28.23 28.25 4,544,252 -0.01(-0.03%)
Nov 07, 2023 28.26 28.28 28.23 28.26 2,248,081 +0.02(+0.07%)
Nov 06, 2023 28.29 28.29 28.23 28.24 1,320,666 -0.05(-0.17%)
Nov 03, 2023 28.31 28.33 28.28 28.29 3,409,165 +0.07(+0.24%)
Nov 02, 2023 28.26 28.26 28.21 28.22 2,248,923 +0.01(+0.03%)
Nov 01, 2023 28.09 28.21 28.09 28.21 1,637,691 +0.09(+0.32%)
Oct 31, 2023 28.08 28.13 28.08 28.12 1,889,366 -0.01(-0.03%)
Oct 30, 2023 28.14 28.14 28.12 28.13 1,574,706 -0.02(-0.07%)
Oct 27, 2023 28.11 28.15 28.11 28.15 1,387,960 +0.02(+0.07%)
Oct 26, 2023 28.11 28.14 28.10 28.13 1,784,228 +0.04(+0.14%)
Oct 25, 2023 28.11 28.11 28.07 28.09 3,232,148 -0.01(-0.03%)
Oct 24, 2023 28.12 28.13 28.08 28.10 1,415,012 -0.01(-0.03%)
Oct 23, 2023 28.07 28.11 28.03 28.11 3,240,825 +0.03(+0.10%)
Oct 20, 2023 28.04 28.09 28.04 28.08 2,565,787 +0.06(+0.21%)
Oct 19, 2023 27.99 28.05 27.99 28.03 2,026,529 +0.03(+0.10%)
Oct 18, 2023 28.03 28.04 27.99 28.00 1,698,266 -0.02(-0.07%)
Oct 17, 2023 28.05 28.06 28.00 28.02 1,440,096 -0.07(-0.24%)
Oct 16, 2023 28.10 28.11 28.08 28.08 2,203,651 -0.02(-0.07%)
Oct 13, 2023 28.14 28.14 28.06 28.10 1,462,404 +0.01(+0.03%)
Oct 12, 2023 28.12 28.12 28.06 28.09 2,126,018 -0.03(-0.10%)
Oct 11, 2023 28.13 28.13 28.10 28.12 5,569,530 -0.03(-0.10%)
Oct 10, 2023 28.12 28.16 28.10 28.15 2,601,536 +0.00(+0.00%)
Oct 09, 2023 28.08 28.16 28.08 28.15 1,065,533 +0.10(+0.34%)
Oct 06, 2023 28.04 28.07 27.95 28.06 1,991,280 -0.01(-0.03%)
Oct 05, 2023 28.06 28.08 28.06 28.07 2,061,517 +0.02(+0.07%)
Oct 04, 2023 28.03 28.06 27.98 28.05 9,158,678 +0.06(+0.21%)
Oct 03, 2023 28.06 28.06 27.98 27.99 2,292,449 -0.05(-0.17%)
Oct 02, 2023 28.08 28.08 28.03 28.04 2,547,557 -0.02(-0.08%)
Sep 29, 2023 28.08 28.11 28.06 28.06 2,215,070 +0.00(+0.00%)
Sep 28, 2023 28.01 28.07 28.00 28.06 3,103,899 +0.05(+0.17%)
Sep 27, 2023 28.04 28.07 27.99 28.01 2,898,454 -0.03(-0.10%)
Sep 26, 2023 28.06 28.07 28.04 28.04 1,358,795 -0.02(-0.07%)
Sep 25, 2023 28.06 28.07 28.06 28.06 2,980,896 -0.01(-0.03%)
Sep 22, 2023 28.06 28.08 28.05 28.07 1,980,156 +0.03(+0.10%)
Sep 21, 2023 28.00 28.05 28.00 28.04 2,559,941 +0.01(+0.03%)
Sep 20, 2023 28.08 28.09 28.02 28.03 1,067,262 -0.02(-0.07%)
Sep 19, 2023 28.09 28.09 28.04 28.05 1,707,986 -0.03(-0.10%)
Sep 18, 2023 28.06 28.08 28.05 28.08 1,775,815 +0.02(+0.07%)
Sep 15, 2023 28.07 28.08 28.03 28.06 3,538,825 -0.01(-0.03%)
Sep 14, 2023 28.10 28.11 28.06 28.07 1,655,414 +0.00(+0.00%)
Sep 13, 2023 28.03 28.08 28.01 28.07 2,825,720 +0.03(+0.10%)
Sep 12, 2023 28.05 28.06 28.04 28.04 1,335,594 -0.03(-0.10%)
Sep 11, 2023 28.06 28.08 28.04 28.07 1,268,187 +0.01(+0.03%)
Sep 08, 2023 28.10 28.10 28.05 28.06 2,573,037 -0.01(-0.03%)
Sep 07, 2023 28.04 28.07 28.02 28.07 1,377,038 +0.05(+0.17%)
Sep 06, 2023 28.08 28.08 27.98 28.02 2,994,871 -0.04(-0.14%)
Sep 05, 2023 28.10 28.10 28.04 28.06 1,528,712 -0.02(-0.07%)
Sep 01, 2023 28.09 28.15 28.08 28.08 1,526,810 -0.02(-0.08%)
Aug 31, 2023 28.07 28.11 28.07 28.10 2,757,902 +0.04(+0.14%)
Aug 30, 2023 28.09 28.10 28.06 28.06 1,578,328 +0.00(+0.00%)
Aug 29, 2023 28.02 28.08 28.00 28.06 1,781,592 +0.05(+0.17%)
Aug 28, 2023 27.98 28.02 27.98 28.02 1,835,660 +0.04(+0.14%)
Aug 25, 2023 27.96 28.02 27.96 27.98 1,456,207 -0.02(-0.07%)
Aug 24, 2023 27.99 28.02 27.99 28.00 4,967,990 -0.01(-0.03%)
Aug 23, 2023 27.97 28.03 27.97 28.01 2,964,488 +0.06(+0.20%)
Aug 22, 2023 27.97 27.97 27.94 27.95 1,336,409 -0.01(-0.03%)
Aug 21, 2023 27.99 28.00 27.96 27.96 3,530,169 -0.03(-0.10%)
Aug 18, 2023 27.99 28.01 27.98 27.99 3,146,559 +0.02(+0.07%)
Aug 17, 2023 28.01 28.01 27.94 27.97 1,926,781 +0.01(+0.03%)
Aug 16, 2023 27.99 28.00 27.95 27.96 2,003,293 -0.02(-0.07%)
Aug 15, 2023 27.99 28.01 27.96 27.98 1,874,379 +0.00(+0.00%)
Aug 14, 2023 28.01 28.01 27.97 27.98 1,490,480 -0.03(-0.10%)
Aug 11, 2023 28.02 28.02 28.00 28.01 2,630,435 -0.03(-0.10%)
Aug 10, 2023 28.06 28.09 28.02 28.03 6,734,986 -0.03(-0.10%)
Aug 09, 2023 28.05 28.09 28.05 28.06 2,752,750 -0.02(-0.07%)
Aug 08, 2023 28.07 28.09 28.05 28.08 1,747,378 +0.01(+0.03%)
Aug 07, 2023 28.08 28.09 28.05 28.07 2,891,693 +0.02(+0.07%)
Aug 04, 2023 28.01 28.06 28.01 28.05 1,392,139 +0.05(+0.17%)
Aug 03, 2023 27.98 28.01 27.97 28.01 1,972,275 +0.01(+0.03%)
Aug 02, 2023 28.02 28.02 27.97 28.00 7,392,501 -0.01(-0.03%)
Aug 01, 2023 28.03 28.03 28.00 28.01 1,732,329 -0.03(-0.09%)
Jul 31, 2023 27.99 28.05 27.99 28.03 3,014,260 +0.03(+0.10%)
Jul 28, 2023 27.99 28.01 27.98 28.00 1,969,454 +0.04(+0.14%)
Jul 27, 2023 28.00 28.00 27.95 27.96 2,086,414 -0.03(-0.10%)
Jul 26, 2023 27.97 28.00 27.96 27.99 3,029,880 +0.04(+0.14%)
Jul 25, 2023 27.95 27.96 27.94 27.96 1,913,818 -0.01(-0.03%)
Jul 24, 2023 27.99 28.00 27.96 27.96 2,602,820 -0.01(-0.03%)
Jul 21, 2023 27.98 27.99 27.96 27.97 1,370,456 +0.00(+0.00%)
Jul 20, 2023 27.97 27.97 27.94 27.97 3,355,229 -0.01(-0.03%)
Jul 19, 2023 28.01 28.02 27.98 27.98 8,184,501 +0.01(+0.03%)
Jul 18, 2023 27.98 28.01 27.97 27.97 2,709,491 +0.00(+0.00%)
Jul 17, 2023 27.94 27.99 27.94 27.97 3,514,264 +0.02(+0.07%)
Jul 14, 2023 27.99 28.02 27.96 27.96 3,177,725 -0.08(-0.27%)
Jul 13, 2023 27.99 28.05 27.99 28.03 3,851,125 +0.06(+0.20%)
Jul 12, 2023 27.96 28.00 27.96 27.97 4,034,677 +0.08(+0.27%)
Jul 11, 2023 27.87 27.91 27.87 27.90 12,655,482 +0.02(+0.07%)
Jul 10, 2023 27.87 27.89 27.84 27.88 2,481,415 +0.04(+0.14%)
Jul 07, 2023 27.82 27.87 27.82 27.84 2,033,439 +0.04(+0.14%)
Jul 06, 2023 27.80 27.82 27.76 27.80 2,923,731 -0.04(-0.14%)
Jul 05, 2023 27.88 27.88 27.83 27.84 2,404,872 +0.00(+0.00%)
Jul 03, 2023 27.87 27.92 27.83 27.84 1,671,101 -0.04(-0.14%)
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%)
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.