Skip to main content
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.09
-0.01 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0830.1030.0830.0930.09-0.03%2,894,815
Apr 27, 202630.1230.1330.0930.1030.10-0.10%2,749,551
Apr 24, 202630.1030.1330.0930.1330.130.17%2,142,438
Apr 23, 202630.0930.1130.0730.0830.08-0.07%1,773,107
Apr 22, 202630.1030.1230.1030.1030.100.03%1,670,011
Apr 21, 202630.1230.1230.0930.0930.09-0.10%1,184,316
Apr 20, 202630.1330.1330.1130.1230.12-1,865,288
Apr 17, 202630.1230.1530.1230.1230.120.13%1,684,362
Apr 16, 202630.0930.1030.0730.0830.08-0.03%6,283,772
Apr 15, 202630.0830.1030.0830.0930.09-6,447,361
Apr 14, 202630.0730.1030.0730.0930.090.07%1,770,073
Apr 13, 202630.0530.0830.0430.0730.070.07%3,458,070
Apr 10, 202630.0530.0730.0430.0530.05-0.03%2,442,198
Apr 9, 202630.0330.0830.0330.0630.060.07%2,740,721
Apr 8, 202630.0630.0830.0330.0430.040.07%3,136,119
Apr 7, 202629.9930.0229.9630.0230.020.13%4,794,190
Apr 6, 202629.9930.0729.9829.9829.98-0.10%3,815,535
Apr 2, 202629.9830.0229.9630.0130.010.10%4,074,717
Apr 1, 202629.9730.0029.9729.9829.98-0.30%4,146,500
Mar 31, 202630.0530.0930.0330.0729.970.17%5,086,751
Mar 30, 202630.0230.0430.0130.0229.920.13%9,950,552
Mar 27, 202629.9629.9929.9429.9829.880.10%5,890,657
Mar 26, 202629.9730.0029.9429.9529.85-0.20%3,058,532
Mar 25, 202630.0430.0429.9730.0129.910.07%6,149,264
Mar 24, 202629.9930.0229.9729.9929.89-0.10%4,662,834
Mar 23, 202629.9830.0529.9830.0229.920.17%4,431,757
Mar 20, 202630.0030.0029.9629.9729.87-0.20%4,930,854
Mar 19, 202629.9630.0529.9530.0329.930.07%34,180,237
Mar 18, 202630.0430.0730.0030.0129.91-0.23%17,263,463
Mar 17, 202630.0630.0830.0530.0829.980.17%2,093,590
Mar 16, 202630.0530.0630.0230.0329.930.10%8,833,858
Mar 13, 202630.0530.0730.0030.0029.90-0.07%4,280,405
Mar 12, 202630.0730.0830.0030.0229.92-0.30%3,568,352
Mar 11, 202630.1330.1330.0930.1130.01-0.10%2,709,370
Mar 10, 202630.1630.1830.1430.1430.04-0.10%4,704,066
Mar 9, 202630.1330.1730.1230.1730.070.03%2,802,892
Mar 6, 202630.1430.1830.1330.1630.060.03%2,812,209
Mar 5, 202630.1630.1630.1330.1530.05-0.03%2,090,253
Mar 4, 202630.1930.2030.1630.1630.06-0.10%2,338,660
Mar 3, 202630.1330.1930.1330.1930.09-2,054,199
Mar 2, 202630.2030.2230.1630.1930.09-0.43%4,906,377
Feb 27, 202630.3230.3430.3230.3230.11-1,836,548
Feb 26, 202630.3130.3230.3030.3230.110.03%5,088,453
Feb 25, 202630.3130.3230.3030.3130.100.03%1,530,648
Feb 24, 202630.3130.3130.2930.3030.09-0.07%2,538,985
Feb 23, 202630.3130.3230.2930.3230.110.03%1,539,591
Feb 20, 202630.2830.3130.2830.3130.100.07%1,421,891
Feb 19, 202630.2830.2930.2830.2930.08-0.03%1,647,427
Feb 18, 202630.2930.3030.2830.3030.09-1,936,751
Feb 17, 202630.2830.3030.2830.3030.090.03%1,905,967
Feb 13, 202630.2930.3030.2930.2930.080.07%1,959,843
Feb 12, 202630.2630.2730.2530.2730.060.10%3,243,938
Feb 11, 202630.2430.2630.2330.2430.03-0.10%1,983,035
Feb 10, 202630.2730.2830.2630.2730.060.03%2,305,792
Feb 9, 202630.2630.2630.2430.2630.050.07%2,419,065
Feb 6, 202630.2630.2630.2330.2430.03-1,843,638
Feb 5, 202630.2330.2530.2230.2430.030.13%2,691,992
Feb 4, 202630.2030.2130.1930.2029.99-2,535,196
Feb 3, 202630.2030.2030.1930.2029.99-1,927,203
Feb 2, 202630.2230.2530.1930.2029.99-0.36%2,066,212
Jan 30, 202630.3130.3230.3030.3129.990.07%5,826,644
Jan 29, 202630.2930.3030.2830.2929.970.03%2,089,550
Jan 28, 202630.2930.3030.2730.2829.96-3,184,122
Jan 27, 202630.2630.2830.2630.2829.960.07%2,201,993
Jan 26, 202630.2630.2730.2530.2629.940.03%1,617,530
Jan 23, 202630.2530.2630.2330.2529.930.03%3,085,484
Jan 22, 202630.2330.2530.2330.2429.92-2,612,760
Jan 21, 202630.2530.2530.2230.2429.920.07%2,643,963
Jan 20, 202630.2130.2330.2130.2229.90-1,737,511
Jan 16, 202630.2430.2430.2130.2229.90-0.03%1,454,518
Jan 15, 202630.2430.2430.2230.2329.91-1,564,343
Jan 14, 202630.2330.2430.2330.2329.91-2,060,048
Jan 13, 202630.2330.2430.2230.2329.910.07%2,208,436
Jan 12, 202630.2130.2230.2030.2129.89-0.03%1,773,421
Jan 9, 202630.2330.2330.2130.2229.90-1,732,024
Jan 8, 202630.2230.2330.2130.2229.90-0.03%4,098,137
Jan 7, 202630.2330.2430.2230.2329.91-1,967,351
Jan 6, 202630.2330.2430.2130.2329.91-2,702,352
Jan 5, 202630.2330.2430.2230.2329.910.03%1,196,024
Jan 2, 202630.2130.2230.2030.2229.900.07%1,045,367
Dec 31, 202530.2130.2130.2030.2029.88-0.03%1,629,522
Dec 30, 202530.2130.2230.2030.2129.890.03%2,217,318
Dec 29, 202530.1830.2130.1830.2029.88-1,798,035
Dec 26, 202530.1930.2030.1630.2029.880.10%1,562,832
Dec 24, 202530.1530.1730.1430.1729.850.13%637,055
Dec 23, 202530.1330.1430.1130.1329.81-0.07%2,316,913
Dec 22, 202530.1630.1630.1330.1529.83-2,835,236
Dec 19, 202530.1530.1630.1430.1529.83-2,237,468
Dec 18, 202530.1630.1630.1430.1529.83-0.33%2,293,243
Dec 17, 202530.2430.2530.2330.2529.830.03%2,357,811
Dec 16, 202530.2430.2530.2230.2429.820.03%3,633,375
Dec 15, 202530.2330.2430.2230.2329.810.07%1,609,720
Dec 12, 202530.2030.2230.2030.2129.79-1,440,979
Dec 11, 202530.2330.2330.2030.2129.79-1,848,924
Dec 10, 202530.1630.2130.1530.2129.790.20%3,360,131
Dec 9, 202530.1930.1930.1530.1529.73-0.07%3,201,388
Dec 8, 202530.1930.1930.1630.1729.75-0.07%1,758,228
Dec 5, 202530.2030.2030.1730.1929.77-2,747,941
Dec 4, 202530.1930.2030.1830.1929.77-0.07%2,605,245
Dec 3, 202530.2030.2130.1930.2129.790.07%830,618