Skip to main content

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

29.69 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 29.68 29.71 29.68 29.69 5,041,953 +0.03(+0.10%)
Jun 17, 2024 29.69 29.69 29.65 29.66 15,944,129 -0.03(-0.10%)
Jun 14, 2024 29.69 29.70 29.68 29.69 1,113,380 +0.00(+0.00%)
Jun 13, 2024 29.69 29.71 29.69 29.69 948,164 +0.03(+0.10%)
Jun 12, 2024 29.70 29.72 29.66 29.66 1,676,697 +0.04(+0.14%)
Jun 11, 2024 29.62 29.63 29.60 29.62 1,316,438 +0.02(+0.07%)
Jun 10, 2024 29.61 29.61 29.58 29.60 1,725,088 +0.01(+0.03%)
Jun 07, 2024 29.63 29.63 29.58 29.59 4,180,688 -0.07(-0.24%)
Jun 06, 2024 29.66 29.67 29.65 29.66 1,273,430 +0.00(+0.00%)
Jun 05, 2024 29.65 29.66 29.62 29.66 5,129,683 +0.03(+0.10%)
Jun 04, 2024 29.63 29.65 29.62 29.63 1,130,435 +0.02(+0.07%)
Jun 03, 2024 29.58 29.62 29.58 29.61 2,066,787 +0.04(+0.15%)
May 31, 2024 29.56 29.58 29.56 29.57 704,115 +0.03(+0.10%)
May 30, 2024 29.53 29.55 29.51 29.54 1,067,741 +0.04(+0.13%)
May 29, 2024 29.52 29.52 29.49 29.50 1,294,940 -0.01(-0.03%)
May 28, 2024 29.54 29.55 29.51 29.51 952,580 -0.01(-0.03%)
May 24, 2024 29.53 29.53 29.51 29.52 1,271,432 +0.01(+0.03%)
May 23, 2024 29.55 29.55 29.50 29.51 698,179 -0.02(-0.07%)
May 22, 2024 29.55 29.55 29.53 29.53 1,070,901 -0.02(-0.07%)
May 21, 2024 29.56 29.56 29.55 29.55 778,086 +0.01(+0.03%)
May 20, 2024 29.54 29.55 29.54 29.54 893,993 +0.00(+0.00%)
May 17, 2024 29.56 29.56 29.54 29.54 2,672,314 -0.01(-0.03%)
May 16, 2024 29.57 29.57 29.55 29.55 1,285,353 -0.02(-0.07%)
May 15, 2024 29.55 29.58 29.55 29.57 2,354,759 +0.05(+0.17%)
May 14, 2024 29.51 29.52 29.51 29.52 1,059,999 +0.04(+0.14%)
May 13, 2024 29.51 29.53 29.48 29.48 1,222,437 -0.01(-0.03%)
May 10, 2024 29.53 29.53 29.49 29.49 878,766 -0.03(-0.10%)
May 09, 2024 29.52 29.53 29.50 29.52 940,599 +0.01(+0.03%)
May 08, 2024 29.50 29.51 29.49 29.51 1,294,538 +0.02(+0.07%)
May 07, 2024 29.52 29.53 29.49 29.49 1,523,926 -0.01(-0.03%)
May 06, 2024 29.50 29.52 29.50 29.50 1,575,907 -0.01(-0.03%)
May 03, 2024 29.52 29.53 29.48 29.51 1,208,843 +0.06(+0.20%)
May 02, 2024 29.41 29.46 29.40 29.45 1,538,633 +0.06(+0.20%)
May 01, 2024 29.37 29.41 29.34 29.39 1,076,685 +0.04(+0.14%)
Apr 30, 2024 29.34 29.37 29.33 29.35 3,211,470 -0.02(-0.07%)
Apr 29, 2024 29.36 29.38 29.35 29.37 1,982,719 +0.03(+0.10%)
Apr 26, 2024 29.31 29.38 29.31 29.34 1,105,312 +0.00(+0.00%)
Apr 25, 2024 29.34 29.34 29.30 29.34 1,111,553 +0.00(+0.00%)
Apr 24, 2024 29.33 29.36 29.33 29.34 1,224,512 -0.02(-0.07%)
Apr 23, 2024 29.34 29.38 29.32 29.36 1,480,570 +0.03(+0.10%)
Apr 22, 2024 29.33 29.34 29.31 29.33 1,327,278 +0.03(+0.10%)
Apr 19, 2024 29.32 29.32 29.30 29.30 1,720,327 +0.01(+0.03%)
Apr 18, 2024 29.30 29.31 29.28 29.29 1,749,815 -0.01(-0.03%)
Apr 17, 2024 29.32 29.33 29.29 29.30 2,728,205 +0.02(+0.07%)
Apr 16, 2024 29.28 29.29 29.25 29.28 1,656,430 -0.02(-0.07%)
Apr 15, 2024 29.32 29.32 29.28 29.30 2,297,547 -0.03(-0.10%)
Apr 12, 2024 29.34 29.34 29.32 29.33 1,733,734 +0.03(+0.10%)
Apr 11, 2024 29.31 29.33 29.28 29.30 1,698,422 +0.01(+0.03%)
Apr 10, 2024 29.33 29.33 29.27 29.29 2,253,531 -0.12(-0.40%)
Apr 09, 2024 29.41 29.41 29.39 29.41 871,143 +0.03(+0.10%)
Apr 08, 2024 29.40 29.40 29.37 29.38 2,166,498 -0.02(-0.07%)
Apr 05, 2024 29.44 29.44 29.39 29.40 1,622,700 -0.02(-0.07%)
Apr 04, 2024 29.44 29.44 29.41 29.42 972,916 +0.00(+0.00%)
Apr 03, 2024 29.40 29.43 29.38 29.42 1,711,154 +0.02(+0.07%)
Apr 02, 2024 29.37 29.41 29.37 29.40 2,369,573 +0.02(+0.07%)
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.