Skip to main content
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.19
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2030.2030.1730.1930.19-2,747,941
Dec 4, 202530.1930.2030.1830.1930.19-0.07%2,605,245
Dec 3, 202530.2030.2130.1930.2130.210.07%830,618
Dec 2, 202530.1930.1930.1730.1930.190.03%864,620
Dec 1, 202530.1630.1830.1530.1830.18-0.40%1,194,602
Nov 28, 202530.3030.3130.2830.3030.19-815,144
Nov 26, 202530.2830.3030.2730.3030.190.03%2,027,610
Nov 25, 202530.2730.2930.2530.2930.180.10%1,660,659
Nov 24, 202530.2530.2630.2430.2630.150.07%1,638,220
Nov 21, 202530.2530.2630.2330.2430.130.10%2,804,382
Nov 20, 202530.2330.2330.2130.2130.100.03%1,658,354
Nov 19, 202530.2230.2230.1930.2030.09-1,792,403
Nov 18, 202530.2130.2130.1930.2030.090.03%2,787,107
Nov 17, 202530.2030.2030.1830.1930.080.03%1,584,605
Nov 14, 202530.2030.2030.1830.1830.07-1,595,904
Nov 13, 202530.1830.1930.1730.1830.07-0.03%9,890,880
Nov 12, 202530.2130.2130.1930.1930.08-0.07%1,125,319
Nov 11, 202530.2030.2330.1930.2130.100.07%1,870,898
Nov 10, 202530.1930.1930.1830.1930.080.03%1,751,494
Nov 7, 202530.1830.2030.1730.1830.07-1,413,212
Nov 6, 202530.1730.1830.1730.1830.070.17%2,232,712
Nov 5, 202530.1730.1730.1330.1330.02-0.10%1,217,539
Nov 4, 202530.1530.1730.1430.1630.050.03%2,491,511
Nov 3, 202530.1630.1830.1330.1530.04-0.36%5,452,209
Oct 31, 202530.2830.2830.2530.2630.04-0.03%5,067,034
Oct 30, 202530.2530.2730.2430.2730.05-2,733,229
Oct 29, 202530.3330.3330.2630.2730.05-0.16%1,357,772
Oct 28, 202530.3130.3230.3030.3230.10-3,050,658
Oct 27, 202530.3230.3230.2930.3230.100.03%2,856,225
Oct 24, 202530.3230.3230.3030.3130.090.03%4,885,658
Oct 23, 202530.3030.3030.2930.3030.08-2,938,940
Oct 22, 202530.3030.3030.2930.3030.08-1,598,038
Oct 21, 202530.3130.3130.2930.3030.08-4,138,158
Oct 20, 202530.3030.3030.2830.3030.080.03%2,239,417
Oct 17, 202530.3030.3030.2830.2930.07-0.03%1,786,068
Oct 16, 202530.2730.3030.2630.3030.080.10%2,265,721
Oct 15, 202530.2730.2830.2530.2730.050.03%6,085,162
Oct 14, 202530.2430.3430.2330.2630.040.03%2,926,158
Oct 13, 202530.2330.2630.2230.2530.030.13%1,198,541
Oct 10, 202530.2230.2330.2030.2129.990.03%2,493,321
Oct 9, 202530.2030.2130.1930.2029.98-0.03%1,470,233
Oct 8, 202530.2330.2330.2030.2129.99-0.03%2,609,069
Oct 7, 202530.2130.2230.2030.2230.000.07%1,188,711
Oct 6, 202530.2130.2130.1930.2029.98-1,761,385
Oct 3, 202530.2230.2230.2030.2029.98-0.03%1,364,896
Oct 2, 202530.2230.2230.1930.2129.99-1,463,116
Oct 1, 202530.2230.2230.1930.2129.99-0.26%1,986,445
Sep 30, 202530.2830.2930.2730.2929.960.10%3,316,869
Sep 29, 202530.2730.2730.2530.2629.930.03%1,015,431
Sep 26, 202530.2430.2530.2330.2529.920.10%2,742,397
Sep 25, 202530.2430.2430.2130.2229.89-0.10%1,242,878
Sep 24, 202530.2830.2830.2530.2529.92-0.10%1,228,963
Sep 23, 202530.2830.2830.2630.2829.950.03%2,239,354
Sep 22, 202530.2830.2830.2630.2729.94-0.07%2,180,429
Sep 19, 202530.2930.2930.2730.2929.960.03%1,252,024
Sep 18, 202530.2630.2830.2530.2829.950.07%2,290,116
Sep 17, 202530.3030.3130.2630.2629.93-0.10%1,382,868
Sep 16, 202530.2930.2930.2730.2929.960.03%2,232,762
Sep 15, 202530.2830.2830.2730.2829.950.13%948,629
Sep 12, 202530.2630.2630.2430.2429.91-0.07%4,463,323
Sep 11, 202530.2430.2730.2430.2629.930.10%3,209,895
Sep 10, 202530.2530.2530.2330.2329.90-3,520,813
Sep 9, 202530.2530.2530.2230.2329.90-0.07%12,205,978
Sep 8, 202530.2630.2630.2430.2529.920.03%1,546,932
Sep 5, 202530.2630.2730.2330.2429.910.13%1,485,589
Sep 4, 202530.1730.2030.1730.2029.870.10%3,611,018
Sep 3, 202530.1530.1730.1430.1729.840.10%21,581,662
Sep 2, 202530.1330.1530.1130.1429.81-0.40%2,710,461
Aug 29, 202530.2530.2630.2430.2629.820.07%3,919,458
Aug 28, 202530.2430.2530.2330.2429.80-0.03%2,411,595
Aug 27, 202530.2430.2530.2330.2529.810.03%1,215,242
Aug 26, 202530.2330.2430.2130.2429.800.10%6,205,916
Aug 25, 202530.2230.2230.2030.2129.77-0.07%1,202,173
Aug 22, 202530.1830.2430.1730.2329.790.23%3,767,077
Aug 21, 202530.1830.1830.1530.1629.72-0.10%1,055,971
Aug 20, 202530.1830.2030.1730.1929.750.07%1,177,066
Aug 19, 202530.1830.1930.1730.1729.73-2,547,656
Aug 18, 202530.1830.1930.1630.1729.73-1,182,393
Aug 15, 202530.1830.1930.1730.1729.730.03%1,005,603
Aug 14, 202530.1630.1830.1630.1629.72-0.13%1,837,798
Aug 13, 202530.1830.2030.1830.2029.760.17%3,229,711
Aug 12, 202530.1330.1630.1330.1529.710.07%3,516,884
Aug 11, 202530.1130.1430.1130.1329.690.07%1,439,434
Aug 8, 202530.1430.1430.1130.1129.67-0.10%1,948,549
Aug 7, 202530.1530.1530.1230.1429.70-0.03%1,827,973
Aug 6, 202530.1230.1530.1130.1529.710.10%1,207,824
Aug 5, 202530.1330.1430.1130.1229.68-0.07%1,686,618
Aug 4, 202530.1330.1430.1230.1429.700.03%6,362,411
Aug 1, 202530.0830.1330.0630.1329.690.07%5,489,004
Jul 31, 202530.1330.1330.1030.1129.55-4,250,581
Jul 30, 202530.1230.1630.1030.1129.55-0.10%1,579,407
Jul 29, 202530.1330.1430.1130.1429.580.10%1,177,452
Jul 28, 202530.1230.1230.1030.1129.55-0.03%1,324,459
Jul 25, 202530.1030.1230.1030.1229.560.07%1,125,488
Jul 24, 202530.1030.1130.0930.1029.54-0.03%1,367,219
Jul 23, 202530.1230.1330.1030.1129.55-0.07%1,531,642
Jul 22, 202530.1330.1330.1130.1329.570.03%1,501,549
Jul 21, 202530.1330.1330.1130.1229.560.07%1,878,610
Jul 18, 202530.1030.1030.0930.1029.540.10%2,080,805
Jul 17, 202530.0630.0830.0630.0729.52-1,733,938