Skip to main content
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.15
-0.01 (-0.03%)
Mar 5, 2026, 4:00 PM EST - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.1630.1630.1330.1530.15-0.03%2,089,800
Mar 4, 202630.1930.2030.1630.1630.16-0.10%2,338,660
Mar 3, 202630.1330.1930.1330.1930.19-2,054,199
Mar 2, 202630.2030.2230.1630.1930.19-0.43%4,906,377
Feb 27, 202630.3230.3430.3230.3230.21-1,836,548
Feb 26, 202630.3130.3230.3030.3230.210.03%5,088,453
Feb 25, 202630.3130.3230.3030.3130.200.03%1,530,648
Feb 24, 202630.3130.3130.2930.3030.19-0.07%2,538,985
Feb 23, 202630.3130.3230.2930.3230.210.03%1,539,591
Feb 20, 202630.2830.3130.2830.3130.200.07%1,421,891
Feb 19, 202630.2830.2930.2830.2930.18-0.03%1,647,427
Feb 18, 202630.2930.3030.2830.3030.19-1,936,751
Feb 17, 202630.2830.3030.2830.3030.190.03%1,905,967
Feb 13, 202630.2930.3030.2930.2930.180.07%1,959,843
Feb 12, 202630.2630.2730.2530.2730.160.10%3,243,938
Feb 11, 202630.2430.2630.2330.2430.13-0.10%1,983,035
Feb 10, 202630.2730.2830.2630.2730.160.03%2,305,792
Feb 9, 202630.2630.2630.2430.2630.150.07%2,419,065
Feb 6, 202630.2630.2630.2330.2430.13-1,843,638
Feb 5, 202630.2330.2530.2230.2430.130.13%2,691,992
Feb 4, 202630.2030.2130.1930.2030.09-2,535,196
Feb 3, 202630.2030.2030.1930.2030.09-1,927,203
Feb 2, 202630.2230.2530.1930.2030.09-0.36%2,066,212
Jan 30, 202630.3130.3230.3030.3130.100.07%5,826,644
Jan 29, 202630.2930.3030.2830.2930.080.03%2,089,550
Jan 28, 202630.2930.3030.2730.2830.07-3,184,122
Jan 27, 202630.2630.2830.2630.2830.070.07%2,201,993
Jan 26, 202630.2630.2730.2530.2630.050.03%1,617,530
Jan 23, 202630.2530.2630.2330.2530.040.03%3,085,484
Jan 22, 202630.2330.2530.2330.2430.03-2,612,760
Jan 21, 202630.2530.2530.2230.2430.030.07%2,643,963
Jan 20, 202630.2130.2330.2130.2230.01-1,737,511
Jan 16, 202630.2430.2430.2130.2230.01-0.03%1,454,518
Jan 15, 202630.2430.2430.2230.2330.02-1,564,343
Jan 14, 202630.2330.2430.2330.2330.02-2,060,048
Jan 13, 202630.2330.2430.2230.2330.020.07%2,208,436
Jan 12, 202630.2130.2230.2030.2130.00-0.03%1,773,421
Jan 9, 202630.2330.2330.2130.2230.01-1,732,024
Jan 8, 202630.2230.2330.2130.2230.01-0.03%4,098,137
Jan 7, 202630.2330.2430.2230.2330.02-1,967,351
Jan 6, 202630.2330.2430.2130.2330.02-2,702,352
Jan 5, 202630.2330.2430.2230.2330.020.03%1,196,024
Jan 2, 202630.2130.2230.2030.2230.010.07%1,045,367
Dec 31, 202530.2130.2130.2030.2029.99-0.03%1,629,522
Dec 30, 202530.2130.2230.2030.2130.000.03%2,217,318
Dec 29, 202530.1830.2130.1830.2029.99-1,798,035
Dec 26, 202530.1930.2030.1630.2029.990.10%1,562,832
Dec 24, 202530.1530.1730.1430.1729.960.13%637,055
Dec 23, 202530.1330.1430.1130.1329.92-0.07%2,316,913
Dec 22, 202530.1630.1630.1330.1529.94-2,835,236
Dec 19, 202530.1530.1630.1430.1529.94-2,237,468
Dec 18, 202530.1630.1630.1430.1529.94-0.33%2,293,243
Dec 17, 202530.2430.2530.2330.2529.930.03%2,357,811
Dec 16, 202530.2430.2530.2230.2429.920.03%3,633,375
Dec 15, 202530.2330.2430.2230.2329.910.07%1,609,720
Dec 12, 202530.2030.2230.2030.2129.89-1,440,979
Dec 11, 202530.2330.2330.2030.2129.89-1,848,924
Dec 10, 202530.1630.2130.1530.2129.890.20%3,360,131
Dec 9, 202530.1930.1930.1530.1529.83-0.07%3,201,388
Dec 8, 202530.1930.1930.1630.1729.85-0.07%1,758,228
Dec 5, 202530.2030.2030.1730.1929.87-2,747,941
Dec 4, 202530.1930.2030.1830.1929.87-0.07%2,605,245
Dec 3, 202530.2030.2130.1930.2129.890.07%830,618
Dec 2, 202530.1930.1930.1730.1929.870.03%864,620
Dec 1, 202530.1630.1830.1530.1829.86-0.40%1,194,602
Nov 28, 202530.3030.3130.2830.3029.87-815,144
Nov 26, 202530.2830.3030.2730.3029.870.03%2,027,610
Nov 25, 202530.2730.2930.2530.2929.860.10%1,660,659
Nov 24, 202530.2530.2630.2430.2629.830.07%1,638,220
Nov 21, 202530.2530.2630.2330.2429.810.10%2,804,382
Nov 20, 202530.2330.2330.2130.2129.780.03%1,658,354
Nov 19, 202530.2230.2230.1930.2029.77-1,792,403
Nov 18, 202530.2130.2130.1930.2029.770.03%2,787,107
Nov 17, 202530.2030.2030.1830.1929.760.03%1,584,605
Nov 14, 202530.2030.2030.1830.1829.75-1,595,904
Nov 13, 202530.1830.1930.1730.1829.75-0.03%9,890,880
Nov 12, 202530.2130.2130.1930.1929.76-0.07%1,125,319
Nov 11, 202530.2030.2330.1930.2129.780.07%1,870,898
Nov 10, 202530.1930.1930.1830.1929.760.03%1,751,494
Nov 7, 202530.1830.2030.1730.1829.75-1,413,212
Nov 6, 202530.1730.1830.1730.1829.750.17%2,232,712
Nov 5, 202530.1730.1730.1330.1329.70-0.10%1,217,539
Nov 4, 202530.1530.1730.1430.1629.730.03%2,491,511
Nov 3, 202530.1630.1830.1330.1529.72-0.36%5,452,209
Oct 31, 202530.2830.2830.2530.2629.72-0.03%5,067,034
Oct 30, 202530.2530.2730.2430.2729.73-2,733,229
Oct 29, 202530.3330.3330.2630.2729.73-0.16%1,357,772
Oct 28, 202530.3130.3230.3030.3229.78-3,050,658
Oct 27, 202530.3230.3230.2930.3229.780.03%2,856,225
Oct 24, 202530.3230.3230.3030.3129.770.03%4,885,658
Oct 23, 202530.3030.3030.2930.3029.76-2,938,940
Oct 22, 202530.3030.3030.2930.3029.76-1,598,038
Oct 21, 202530.3130.3130.2930.3029.76-4,138,158
Oct 20, 202530.3030.3030.2830.3029.760.03%2,239,417
Oct 17, 202530.3030.3030.2830.2929.75-0.03%1,786,068
Oct 16, 202530.2730.3030.2630.3029.760.10%2,265,721
Oct 15, 202530.2730.2830.2530.2729.730.03%6,085,162
Oct 14, 202530.2430.3430.2330.2629.720.03%2,926,158
Oct 13, 202530.2330.2630.2230.2529.710.13%1,198,541
Oct 10, 202530.2230.2330.2030.2129.670.03%2,493,321