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

29.72 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 29.68 29.75 29.66 29.72 1,678,019 +0.03(+0.10%)
Jun 23, 2022 29.67 29.76 29.67 29.69 2,034,095 +0.04(+0.13%)
Jun 22, 2022 29.65 29.69 29.63 29.65 1,755,047 +0.03(+0.10%)
Jun 21, 2022 29.60 29.65 29.60 29.62 2,485,286 -0.01(-0.03%)
Jun 17, 2022 29.66 29.66 29.59 29.63 2,414,941 +0.01(+0.03%)
Jun 16, 2022 29.56 29.63 29.52 29.62 4,298,193 +0.01(+0.03%)
Jun 15, 2022 29.53 29.64 29.48 29.61 3,004,326 +0.16(+0.54%)
Jun 14, 2022 29.52 29.58 29.44 29.45 3,989,293 -0.08(-0.27%)
Jun 13, 2022 29.65 29.65 29.48 29.53 4,983,099 -0.20(-0.67%)
Jun 10, 2022 29.82 29.82 29.72 29.73 3,472,075 -0.13(-0.44%)
Jun 09, 2022 29.91 29.91 29.86 29.86 3,579,257 -0.05(-0.17%)
Jun 08, 2022 29.89 29.93 29.89 29.91 9,370,003 +0.00(+0.00%)
Jun 07, 2022 29.92 29.94 29.91 29.91 7,186,122 -0.01(-0.03%)
Jun 06, 2022 29.95 29.95 29.88 29.92 13,572,769 -0.03(-0.10%)
Jun 03, 2022 29.98 29.98 29.88 29.95 2,993,156 -0.02(-0.07%)
Jun 02, 2022 30.00 30.00 29.94 29.97 1,454,668 +0.01(+0.03%)
Jun 01, 2022 30.06 30.06 29.94 29.96 1,684,409 -0.09(-0.30%)
May 31, 2022 30.07 30.07 30.03 30.05 3,301,425 -0.06(-0.20%)
May 27, 2022 30.10 30.12 30.08 30.11 1,179,509 +0.03(+0.10%)
May 26, 2022 30.09 30.13 30.07 30.08 4,909,118 +0.00(+0.00%)
May 25, 2022 30.03 30.08 30.03 30.08 3,080,282 +0.08(+0.27%)
May 24, 2022 29.93 30.03 29.93 30.00 9,106,536 +0.08(+0.27%)
May 23, 2022 29.92 29.94 29.91 29.92 1,405,313 -0.01(-0.03%)
May 20, 2022 29.94 29.94 29.91 29.93 2,709,350 +0.03(+0.10%)
May 19, 2022 29.93 29.93 29.87 29.90 2,912,881 +0.04(+0.13%)
May 18, 2022 29.84 29.89 29.84 29.86 2,823,199 -0.03(-0.10%)
May 17, 2022 29.92 29.92 29.87 29.89 3,843,323 -0.06(-0.20%)
May 16, 2022 29.92 29.97 29.90 29.95 1,984,558 +0.03(+0.10%)
May 13, 2022 29.90 29.95 29.90 29.92 2,302,523 -0.02(-0.07%)
May 12, 2022 29.84 29.95 29.84 29.94 2,803,447 +0.05(+0.17%)
May 11, 2022 29.89 29.92 29.86 29.89 4,970,626 -0.03(-0.10%)
May 10, 2022 29.99 29.99 29.90 29.92 3,559,447 +0.00(+0.00%)
May 09, 2022 29.90 29.93 29.86 29.92 2,140,767 +0.07(+0.22%)
May 06, 2022 29.86 29.90 29.83 29.86 2,822,615 -0.02(-0.05%)
May 05, 2022 29.89 29.91 29.84 29.87 4,024,888 -0.06(-0.20%)
May 04, 2022 29.81 29.96 29.78 29.93 2,499,587 +0.10(+0.34%)
May 03, 2022 29.86 29.87 29.83 29.83 2,008,832 -0.01(-0.03%)
May 02, 2022 29.88 29.88 29.82 29.84 3,502,790 -0.04(-0.13%)
Apr 29, 2022 29.89 29.90 29.85 29.88 3,303,137 -0.05(-0.17%)
Apr 28, 2022 29.92 29.95 29.91 29.93 8,471,094 -0.02(-0.07%)
Apr 27, 2022 30.01 30.01 29.95 29.95 2,150,370 -0.03(-0.10%)
Apr 26, 2022 29.96 30.00 29.96 29.98 3,003,204 +0.03(+0.10%)
Apr 25, 2022 29.90 29.98 29.90 29.95 5,868,549 +0.08(+0.27%)
Apr 22, 2022 29.82 29.88 29.80 29.87 3,235,464 +0.00(+0.00%)
Apr 21, 2022 29.91 29.93 29.85 29.87 5,257,117 -0.08(-0.27%)
Apr 20, 2022 29.96 29.96 29.92 29.95 3,531,424 +0.03(+0.10%)
Apr 19, 2022 30.15 30.15 29.91 29.92 1,636,361 -0.09(-0.30%)
Apr 18, 2022 30.02 30.03 30.00 30.01 2,279,831 -0.02(-0.07%)
Apr 14, 2022 30.06 30.08 30.02 30.03 2,832,583 -0.06(-0.20%)
Apr 13, 2022 30.07 30.10 30.06 30.09 1,753,304 +0.04(+0.13%)
Apr 12, 2022 30.02 30.06 30.02 30.05 7,637,812 +0.07(+0.23%)
Apr 11, 2022 29.97 30.00 29.95 29.98 4,229,739 -0.01(-0.03%)
Apr 08, 2022 30.01 30.02 29.98 29.99 1,538,685 -0.05(-0.17%)
Apr 07, 2022 30.04 30.06 30.02 30.04 1,641,346 +0.04(+0.13%)
Apr 06, 2022 30.04 30.04 29.97 30.00 4,713,639 -0.01(-0.03%)
Apr 05, 2022 30.03 30.09 30.01 30.01 15,902,381 -0.08(-0.27%)
Apr 04, 2022 30.10 30.10 30.06 30.09 960,129 +0.02(+0.07%)
Apr 01, 2022 30.03 30.09 30.03 30.07 2,453,192 -0.06(-0.20%)
Mar 31, 2022 30.09 30.16 30.09 30.13 1,999,704 +0.00(+0.00%)
Mar 30, 2022 30.13 30.13 30.11 30.13 2,360,648 +0.00(+0.00%)
Mar 29, 2022 30.05 30.13 30.05 30.13 5,675,457 +0.06(+0.20%)
Mar 28, 2022 30.05 30.08 30.05 30.07 2,458,601 +0.00(+0.00%)
Mar 25, 2022 30.11 30.11 30.04 30.07 1,573,941 -0.06(-0.20%)
Mar 24, 2022 30.09 30.14 30.09 30.13 1,161,441 -0.01(-0.03%)
Mar 23, 2022 30.12 30.14 30.12 30.14 2,238,337 +0.02(+0.07%)
Mar 22, 2022 30.06 30.13 30.06 30.12 2,634,722 +0.01(+0.03%)
Mar 21, 2022 30.18 30.19 30.11 30.11 1,250,505 -0.10(-0.33%)
Mar 18, 2022 30.21 30.21 30.18 30.21 987,140 +0.00(+0.00%)
Mar 17, 2022 30.15 30.22 30.15 30.21 2,511,882 +0.04(+0.13%)
Mar 16, 2022 30.14 30.21 30.11 30.17 2,221,233 +0.02(+0.07%)
Mar 15, 2022 30.14 30.17 30.14 30.15 3,694,758 +0.03(+0.10%)
Mar 14, 2022 30.16 30.17 30.11 30.12 2,522,245 -0.08(-0.26%)
Mar 11, 2022 30.22 30.23 30.19 30.20 2,681,598 -0.03(-0.10%)
Mar 10, 2022 30.25 30.25 30.22 30.23 2,762,026 -0.03(-0.10%)
Mar 09, 2022 30.23 30.28 30.23 30.26 4,819,761 +0.00(+0.00%)
Mar 08, 2022 30.29 30.30 30.23 30.26 4,093,022 -0.07(-0.23%)
Mar 07, 2022 30.37 30.39 30.33 30.33 2,098,202 -0.09(-0.30%)
Mar 04, 2022 30.45 30.46 30.41 30.42 3,797,942 +0.00(+0.00%)
Mar 03, 2022 30.43 30.46 30.42 30.42 1,979,393 +0.00(+0.00%)
Mar 02, 2022 30.49 30.50 30.42 30.42 1,769,295 -0.13(-0.43%)
Mar 01, 2022 30.53 30.58 30.53 30.55 3,445,754 +0.02(+0.07%)
Feb 28, 2022 30.49 30.54 30.49 30.53 2,513,784 +0.07(+0.23%)
Feb 25, 2022 30.46 30.47 30.45 30.46 2,432,216 -0.01(-0.03%)
Feb 24, 2022 30.48 30.48 30.44 30.47 2,797,145 +0.03(+0.10%)
Feb 23, 2022 30.47 30.47 30.44 30.44 1,802,517 -0.03(-0.10%)
Feb 22, 2022 30.50 30.50 30.46 30.47 1,672,127 -0.04(-0.13%)
Feb 18, 2022 30.51 0 +0.00(+0.00%)
Feb 17, 2022 30.50 30.52 30.50 30.51 1,781,087 +0.00(+0.00%)
Feb 16, 2022 30.50 30.51 30.47 30.51 2,075,166 +0.03(+0.10%)
Feb 15, 2022 30.47 30.50 30.47 30.48 2,285,300 +0.01(+0.03%)
Feb 14, 2022 30.46 30.49 30.46 30.47 2,642,074 -0.07(-0.23%)
Feb 11, 2022 30.52 30.54 30.48 30.54 2,804,957 +0.08(+0.26%)
Feb 10, 2022 30.56 30.56 30.46 30.46 2,372,695 -0.15(-0.49%)
Feb 09, 2022 30.61 30.64 30.61 30.61 3,060,271 -0.01(-0.03%)
Feb 08, 2022 30.62 30.64 30.61 30.62 2,977,715 -0.01(-0.03%)
Feb 07, 2022 30.60 30.64 30.60 30.63 1,919,237 +0.03(+0.10%)
Feb 04, 2022 30.65 30.65 30.60 30.60 2,108,157 -0.09(-0.29%)
Feb 03, 2022 30.68 30.69 30.69 1,803,680 -0.01(-0.03%)
Feb 02, 2022 30.71 30.72 30.70 30.70 1,491,496 +0.01(+0.03%)
Feb 01, 2022 30.71 30.71 30.67 30.69 1,504,410 -0.02(-0.07%)
Jan 31, 2022 30.69 30.72 30.71 1,692,222 +0.01(+0.03%)
Jan 28, 2022 30.68 30.72 30.68 30.70 1,487,504 +0.00(+0.00%)
Jan 27, 2022 30.70 30.72 30.70 30.70 4,608,300 -0.03(-0.10%)
Jan 26, 2022 30.79 30.81 30.73 30.73 2,322,331 -0.06(-0.19%)
Jan 25, 2022 30.80 30.81 30.79 30.79 3,199,229 -0.01(-0.03%)
Jan 24, 2022 30.80 30.82 30.79 30.80 2,612,873 +0.01(+0.03%)
Jan 21, 2022 30.77 30.80 30.77 30.79 14,878,612 +0.03(+0.10%)
Jan 20, 2022 30.78 30.79 30.76 30.76 1,684,916 -0.03(-0.10%)
Jan 19, 2022 30.81 30.81 30.78 30.79 2,288,372 +0.00(+0.00%)
Jan 18, 2022 30.80 30.82 30.78 30.79 2,665,186 -0.03(-0.10%)
Jan 14, 2022 30.82 0 -0.06(-0.19%)
Jan 13, 2022 30.86 30.88 30.86 30.88 1,865,516 +0.01(+0.03%)
Jan 12, 2022 30.87 30.88 30.86 30.87 1,097,722 +0.00(+0.00%)
Jan 11, 2022 30.83 30.88 30.83 30.87 1,858,180 -0.01(-0.03%)
Jan 10, 2022 30.88 30.88 30.85 30.88 2,642,048 -0.01(-0.03%)
Jan 07, 2022 30.86 30.89 30.86 30.89 1,631,505 +0.01(+0.03%)
Jan 06, 2022 30.89 30.89 30.88 30.88 1,092,710 -0.04(-0.13%)
Jan 05, 2022 30.95 30.95 30.91 30.92 1,014,685 -0.02(-0.06%)
Jan 04, 2022 30.91 30.95 30.91 30.94 1,027,621 +0.01(+0.03%)
Jan 03, 2022 30.95 30.97 30.90 30.93 1,990,245 -0.04(-0.13%)
Dec 31, 2021 30.97 30.97 30.95 30.97 1,441,799 +0.03(+0.10%)
Dec 30, 2021 30.93 30.95 30.93 30.94 1,257,449 -0.01(-0.03%)
Dec 29, 2021 30.93 30.95 30.92 30.95 1,766,753 +0.00(+0.00%)
Dec 28, 2021 30.93 30.95 30.93 30.95 1,564,828 +0.02(+0.06%)
Dec 27, 2021 30.93 30.93 30.92 30.93 1,164,265 -0.01(-0.03%)
Dec 23, 2021 30.93 30.94 30.92 30.94 1,983,093 +0.01(+0.03%)
Dec 22, 2021 30.93 30.93 30.92 30.93 967,968 +0.01(+0.03%)
Dec 21, 2021 30.92 30.93 30.90 30.92 1,757,412 +0.00(+0.00%)
Dec 20, 2021 30.91 30.94 30.91 30.92 998,656 +0.00(+0.00%)
Dec 17, 2021 30.95 30.95 30.90 30.92 1,292,316 -0.07(-0.23%)
Dec 16, 2021 30.98 31.01 30.98 30.99 1,727,471 +0.02(+0.06%)
Dec 15, 2021 30.95 30.98 30.92 30.97 1,782,472 +0.01(+0.03%)
Dec 14, 2021 30.95 30.97 30.95 30.96 1,838,850 -0.01(-0.03%)
Dec 13, 2021 30.96 30.98 30.95 30.97 2,471,454 +0.01(+0.03%)
Dec 10, 2021 30.97 30.98 30.95 30.96 1,695,379 +0.00(+0.00%)
Dec 09, 2021 30.96 30.97 30.94 30.96 1,799,552 -0.01(-0.03%)
Dec 08, 2021 30.95 30.97 30.94 30.97 3,367,578 +0.00(+0.00%)
Dec 07, 2021 30.96 30.98 30.94 30.97 3,361,611 +0.01(+0.03%)
Dec 06, 2021 30.98 30.99 30.96 30.96 1,992,009 -0.03(-0.10%)
Dec 03, 2021 30.98 31.00 30.95 30.99 2,637,062 +0.02(+0.06%)
Dec 02, 2021 30.97 30.97 30.95 30.97 1,975,826 -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.