Skip to main content
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
30.02
+0.02 (0.07%)
At close: Jun 26, 2026, 4:00 PM EDT
30.00
-0.02 (-0.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.0230.0430.0130.0230.020.07%2,707,061
Jun 25, 202630.0130.0229.9930.0030.000.03%7,211,921
Jun 24, 202629.9829.9929.9729.9929.990.07%1,530,717
Jun 23, 202629.9529.9729.9529.9729.970.13%4,606,248
Jun 22, 202629.9429.9429.9229.9329.93-0.10%3,045,433
Jun 18, 202629.9529.9729.9529.9629.960.17%2,845,707
Jun 17, 202630.0030.0029.9129.9129.91-0.27%2,648,428
Jun 16, 202629.9930.0029.9829.9929.99-3,282,385
Jun 15, 202630.0030.0129.9929.9929.990.07%3,136,386
Jun 12, 202629.9829.9929.9629.9729.97-2,492,755
Jun 11, 202629.9229.9929.9229.9729.970.13%3,687,163
Jun 10, 202629.9429.9429.9229.9329.930.03%5,568,486
Jun 9, 202629.9129.9329.9029.9229.920.03%2,489,059
Jun 8, 202629.9129.9229.8929.9129.910.03%2,304,846
Jun 5, 202629.9229.9229.8829.9029.90-0.20%2,783,338
Jun 4, 202629.9629.9629.9429.9629.960.13%4,083,728
Jun 3, 202629.9329.9429.9129.9229.92-0.07%1,896,599
Jun 2, 202629.9629.9629.9329.9429.94-0.03%1,907,836
Jun 1, 202629.9329.9629.9129.9529.95-0.04%2,817,162
May 29, 202630.0730.0830.0530.0729.960.07%1,361,476
May 28, 202630.0330.0630.0230.0529.940.07%1,876,332
May 27, 202630.0330.0430.0230.0329.920.03%1,769,845
May 26, 202630.0130.0629.9830.0229.910.10%1,744,319
May 22, 202630.0030.0129.9629.9929.88-1,917,228
May 21, 202629.9729.9929.9529.9929.880.03%3,329,365
May 20, 202629.9430.0129.9429.9829.870.13%2,440,295
May 19, 202629.9429.9629.9229.9429.83-0.03%3,203,832
May 18, 202629.9629.9829.9429.9529.84-3,070,267
May 15, 202629.9529.9729.9429.9529.84-0.10%1,101,586
May 14, 202630.0230.0229.9829.9829.87-0.07%1,491,881
May 13, 202629.9930.0029.9730.0029.890.07%4,175,265
May 12, 202629.9729.9829.9729.9829.87-0.03%2,933,501
May 11, 202630.0130.0229.9929.9929.88-0.10%3,124,615
May 8, 202630.0330.0330.0130.0229.910.07%2,433,129
May 7, 202630.0330.0429.9830.0029.89-0.07%2,842,107
May 6, 202630.0230.0330.0030.0229.910.17%3,015,723
May 5, 202629.9729.9929.9729.9729.860.07%1,573,782
May 4, 202629.9729.9729.9329.9529.84-0.10%2,460,938
May 1, 202629.9830.0129.9729.9829.87-0.04%3,518,695
Apr 30, 202630.0630.1030.0630.1029.890.13%3,370,558
Apr 29, 202630.0730.0830.0430.0629.85-0.10%2,387,858
Apr 28, 202630.0830.1030.0830.0929.88-0.03%2,894,815
Apr 27, 202630.1230.1330.0930.1029.89-0.10%2,749,551
Apr 24, 202630.1030.1330.0930.1329.920.17%2,153,805
Apr 23, 202630.0930.1130.0730.0829.87-0.07%1,773,107
Apr 22, 202630.1030.1230.1030.1029.890.03%1,670,011
Apr 21, 202630.1230.1230.0930.0929.88-0.10%1,188,955
Apr 20, 202630.1330.1330.1130.1229.91-1,976,816
Apr 17, 202630.1230.1530.1230.1229.910.13%1,684,362
Apr 16, 202630.0930.1030.0730.0829.87-0.03%6,283,781
Apr 15, 202630.0830.1030.0830.0929.88-6,447,361
Apr 14, 202630.0730.1030.0730.0929.880.07%1,771,890
Apr 13, 202630.0530.0830.0430.0729.860.07%3,458,070
Apr 10, 202630.0530.0730.0430.0529.84-0.03%2,512,406
Apr 9, 202630.0330.0830.0330.0629.850.07%2,740,721
Apr 8, 202630.0630.0830.0330.0429.830.07%3,136,123
Apr 7, 202629.9930.0229.9630.0229.810.13%4,813,283
Apr 6, 202629.9930.0729.9829.9829.77-0.10%3,815,535
Apr 2, 202629.9830.0229.9630.0129.800.10%4,074,717
Apr 1, 202629.9730.0029.9729.9829.770.04%4,146,500
Mar 31, 202630.0530.0930.0330.0729.750.17%5,086,751
Mar 30, 202630.0230.0430.0130.0229.700.13%9,950,552
Mar 27, 202629.9629.9929.9429.9829.660.10%5,890,657
Mar 26, 202629.9730.0029.9429.9529.63-0.20%3,058,532
Mar 25, 202630.0430.0429.9730.0129.690.07%6,149,264
Mar 24, 202629.9930.0229.9729.9929.67-0.10%4,662,834
Mar 23, 202629.9830.0529.9830.0229.700.17%4,431,757
Mar 20, 202630.0030.0029.9629.9729.65-0.20%4,930,854
Mar 19, 202629.9630.0529.9530.0329.710.07%34,180,237
Mar 18, 202630.0430.0730.0030.0129.69-0.23%17,263,463
Mar 17, 202630.0630.0830.0530.0829.760.17%2,093,590
Mar 16, 202630.0530.0630.0230.0329.710.10%8,833,858
Mar 13, 202630.0530.0730.0030.0029.68-0.07%4,280,405
Mar 12, 202630.0730.0830.0030.0229.70-0.30%3,568,352
Mar 11, 202630.1330.1330.0930.1129.79-0.10%2,709,370
Mar 10, 202630.1630.1830.1430.1429.82-0.10%4,704,066
Mar 9, 202630.1330.1730.1230.1729.850.03%2,802,892
Mar 6, 202630.1430.1830.1330.1629.840.03%2,812,209
Mar 5, 202630.1630.1630.1330.1529.83-0.03%2,090,253
Mar 4, 202630.1930.2030.1630.1629.84-0.10%2,338,660
Mar 3, 202630.1330.1930.1330.1929.87-2,054,199
Mar 2, 202630.2030.2230.1630.1929.87-0.08%4,906,377
Feb 27, 202630.3230.3430.3230.3229.90-1,836,548
Feb 26, 202630.3130.3230.3030.3229.900.03%5,088,453
Feb 25, 202630.3130.3230.3030.3129.890.03%1,530,648
Feb 24, 202630.3130.3130.2930.3029.88-0.07%2,538,985
Feb 23, 202630.3130.3230.2930.3229.900.03%1,539,591
Feb 20, 202630.2830.3130.2830.3129.890.07%1,421,891
Feb 19, 202630.2830.2930.2830.2929.87-0.03%1,647,427
Feb 18, 202630.2930.3030.2830.3029.88-1,936,751
Feb 17, 202630.2830.3030.2830.3029.880.03%1,905,967
Feb 13, 202630.2930.3030.2930.2929.870.07%1,959,843
Feb 12, 202630.2630.2730.2530.2729.850.10%3,243,938
Feb 11, 202630.2430.2630.2330.2429.82-0.10%1,983,035
Feb 10, 202630.2730.2830.2630.2729.850.03%2,305,792
Feb 9, 202630.2630.2630.2430.2629.840.07%2,419,065
Feb 6, 202630.2630.2630.2330.2429.82-1,843,638
Feb 5, 202630.2330.2530.2230.2429.820.13%2,691,992
Feb 4, 202630.2030.2130.1930.2029.78-2,535,196
Feb 3, 202630.2030.2030.1930.2029.78-1,927,203