SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
29.98
-0.03 (-0.10%)
NYSE · Last Trade: Jun 5th, 9:33 PM EDT
Historical Prices For SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 30.02 | 30.02 | 29.97 | 29.98 | 2,466,667 | 29.98 |
| 6/04/2025 | 30.00 | 30.02 | 29.98 | 30.01 | 2,543,468 | 30.01 |
| 6/03/2025 | 29.98 | 30.00 | 29.95 | 29.97 | 2,328,730 | 29.97 |
| 6/02/2025 | 29.97 | 29.98 | 29.94 | 29.95 | 6,728,508 | 29.95 |
| 5/30/2025 | 30.06 | 30.08 | 30.05 | 30.07 | 1,805,937 | 30.07 |
| 5/29/2025 | 30.04 | 30.06 | 30.03 | 30.04 | 2,221,767 | 30.04 |
| 5/28/2025 | 30.03 | 30.03 | 30.01 | 30.03 | 1,104,783 | 30.03 |
| 5/27/2025 | 30.04 | 30.05 | 30.02 | 30.03 | 3,047,260 | 30.03 |
| 5/23/2025 | 30.03 | 30.04 | 30.00 | 30.01 | 2,765,966 | 30.01 |
| 5/22/2025 | 29.99 | 30.01 | 29.98 | 30.01 | 2,075,917 | 30.01 |
| 5/21/2025 | 30.00 | 30.01 | 29.97 | 29.97 | 3,423,243 | 29.97 |
| 5/20/2025 | 30.02 | 30.03 | 30.00 | 30.02 | 4,955,089 | 30.02 |
| 5/19/2025 | 29.95 | 30.02 | 29.95 | 30.02 | 3,475,198 | 30.02 |
| 5/16/2025 | 30.02 | 30.02 | 29.98 | 30.00 | 1,994,013 | 30.00 |
| 5/15/2025 | 29.96 | 29.99 | 29.95 | 29.99 | 3,463,875 | 29.99 |
| 5/14/2025 | 29.96 | 29.96 | 29.92 | 29.93 | 4,904,009 | 29.93 |
| 5/13/2025 | 29.97 | 29.97 | 29.94 | 29.95 | 5,072,274 | 29.95 |
| 5/12/2025 | 29.93 | 29.95 | 29.92 | 29.94 | 20,108,639 | 29.94 |
| 5/09/2025 | 29.97 | 29.99 | 29.94 | 29.96 | 3,177,385 | 29.96 |
| 5/08/2025 | 29.97 | 29.99 | 29.94 | 29.94 | 3,625,637 | 29.94 |
| 5/07/2025 | 29.99 | 29.99 | 29.96 | 29.99 | 1,762,845 | 29.99 |
| 5/06/2025 | 29.97 | 29.98 | 29.95 | 29.98 | 4,329,125 | 29.98 |
| 5/05/2025 | 29.97 | 29.97 | 29.93 | 29.95 | 3,723,847 | 29.95 |
| 5/02/2025 | 29.98 | 29.98 | 29.93 | 29.94 | 4,008,254 | 29.94 |
| 5/01/2025 | 30.06 | 30.06 | 29.96 | 29.98 | 3,327,775 | 29.98 |
| 4/30/2025 | 30.12 | 30.15 | 30.10 | 30.15 | 6,187,556 | 30.03 |
| 4/29/2025 | 30.11 | 30.13 | 30.10 | 30.12 | 19,293,099 | 30.00 |
| 4/28/2025 | 30.08 | 30.12 | 30.07 | 30.12 | 3,034,159 | 30.00 |
| 4/25/2025 | 30.05 | 30.07 | 30.03 | 30.06 | 4,033,368 | 29.94 |
| 4/24/2025 | 29.99 | 30.03 | 29.99 | 30.03 | 1,545,022 | 29.91 |
| 4/23/2025 | 30.01 | 30.02 | 29.94 | 29.96 | 2,541,234 | 29.84 |
| 4/22/2025 | 30.00 | 30.00 | 29.96 | 29.97 | 6,841,378 | 29.85 |
| 4/21/2025 | 30.00 | 30.01 | 29.96 | 29.98 | 6,461,820 | 29.86 |
| 4/17/2025 | 29.98 | 29.99 | 29.97 | 29.99 | 1,406,345 | 29.87 |
| 4/16/2025 | 29.93 | 29.96 | 29.92 | 29.95 | 4,206,320 | 29.83 |
| 4/15/2025 | 29.87 | 29.93 | 29.87 | 29.91 | 4,029,821 | 29.79 |
| 4/14/2025 | 29.84 | 29.90 | 29.82 | 29.87 | 3,834,692 | 29.75 |
| 4/11/2025 | 29.85 | 29.85 | 29.74 | 29.82 | 3,213,236 | 29.70 |
| 4/10/2025 | 29.88 | 29.92 | 29.83 | 29.86 | 3,364,051 | 29.74 |
| 4/09/2025 | 29.83 | 29.95 | 29.77 | 29.92 | 3,518,967 | 29.80 |
| 4/08/2025 | 29.94 | 29.94 | 29.85 | 29.85 | 7,823,475 | 29.73 |
| 4/07/2025 | 29.99 | 30.00 | 29.86 | 29.89 | 10,088,177 | 29.77 |
| 4/04/2025 | 30.10 | 30.11 | 30.01 | 30.02 | 3,169,734 | 29.90 |
| 4/03/2025 | 30.04 | 30.07 | 30.02 | 30.05 | 1,389,613 | 29.93 |
| 4/02/2025 | 30.01 | 30.01 | 29.97 | 29.99 | 1,588,476 | 29.87 |
| 4/01/2025 | 30.01 | 30.01 | 29.98 | 29.99 | 2,190,873 | 29.87 |
| 3/31/2025 | 30.10 | 30.11 | 30.08 | 30.10 | 2,281,103 | 29.86 |
| 3/28/2025 | 30.07 | 30.09 | 30.06 | 30.08 | 1,959,155 | 29.84 |
| 3/27/2025 | 30.03 | 30.05 | 30.03 | 30.04 | 2,228,707 | 29.80 |
| 3/26/2025 | 30.04 | 30.04 | 30.02 | 30.02 | 1,574,342 | 29.78 |
| 3/25/2025 | 30.03 | 30.05 | 30.02 | 30.03 | 3,246,003 | 29.79 |
| 3/24/2025 | 30.05 | 30.05 | 30.01 | 30.01 | 3,954,612 | 29.77 |
| 3/21/2025 | 30.04 | 30.07 | 30.04 | 30.05 | 1,936,278 | 29.81 |
| 3/20/2025 | 30.06 | 30.07 | 30.03 | 30.04 | 4,018,015 | 29.80 |
| 3/19/2025 | 29.97 | 30.04 | 29.96 | 30.04 | 2,468,016 | 29.80 |
| 3/18/2025 | 29.96 | 29.99 | 29.95 | 29.97 | 4,717,709 | 29.73 |
| 3/17/2025 | 29.96 | 29.98 | 29.95 | 29.95 | 10,613,391 | 29.71 |
| 3/14/2025 | 29.97 | 29.99 | 29.94 | 29.96 | 4,552,766 | 29.72 |
| 3/13/2025 | 29.94 | 29.97 | 29.93 | 29.96 | 2,104,744 | 29.72 |
| 3/12/2025 | 29.98 | 29.98 | 29.93 | 29.94 | 8,771,694 | 29.70 |
| 3/11/2025 | 30.02 | 30.02 | 29.97 | 29.97 | 2,087,977 | 29.73 |
| 3/10/2025 | 30.01 | 30.02 | 30.00 | 30.02 | 2,136,641 | 29.78 |
| 3/07/2025 | 30.02 | 30.03 | 29.96 | 29.98 | 3,818,828 | 29.74 |
| 3/06/2025 | 30.00 | 30.01 | 29.97 | 29.99 | 2,742,913 | 29.75 |