Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
29.94+0.02 (+0.08%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202229.9229.9729.9029.9429.941,984,551
May 13, 202229.9029.9529.9029.9229.922,302,500
May 12, 202229.8429.9529.8429.9429.942,803,400
May 11, 202229.8929.9229.8629.8929.894,970,600
May 10, 202229.9929.9929.9029.9229.923,559,400
May 09, 202229.9029.9329.8629.9229.922,140,800
May 06, 202229.8629.9029.8329.8629.862,822,600
May 05, 202229.8929.9129.8429.8729.873,231,300
May 04, 202229.8129.9629.7829.9329.932,499,600
May 03, 202229.8629.8729.8329.8329.832,008,800
May 02, 202229.8829.8829.8229.8429.843,502,800
Apr 29, 202229.8929.9029.8529.8829.883,303,100
Apr 28, 202229.9229.9529.9129.9329.938,470,900
Apr 27, 202230.0130.0129.9529.9529.952,150,400
Apr 26, 202229.9630.0029.9629.9829.983,003,200
Apr 25, 202229.9029.9829.9029.9529.955,868,500
Apr 22, 202229.8229.8829.8029.8729.873,235,500
Apr 21, 202229.9129.9329.8529.8729.875,257,100
Apr 20, 202229.9629.9629.9229.9529.953,531,400
Apr 19, 202230.1530.1529.9129.9229.921,636,400
Apr 18, 202230.0230.0330.0030.0130.012,279,800
Apr 14, 202230.0630.0830.0230.0330.032,832,600
Apr 13, 202230.0730.1030.0630.0930.091,753,300
Apr 12, 202230.0230.0630.0230.0530.057,637,800
Apr 11, 202229.9730.0029.9629.9829.984,229,700
Apr 08, 202230.0130.0229.9829.9929.991,538,700
Apr 07, 202230.0430.0630.0230.0430.041,641,300
Apr 06, 202230.0430.0429.9730.0030.004,713,600
Apr 05, 202230.0330.0930.0130.0130.0115,902,800
Apr 04, 202230.1030.1030.0630.0930.09960,100
Apr 01, 202230.0330.0930.0330.0730.072,453,100
Mar 31, 202230.0930.1630.0930.1330.131,999,700
Mar 30, 202230.1330.1330.1130.1330.132,360,600
Mar 29, 202230.0530.1330.0530.1330.135,675,500
Mar 28, 202230.0530.0830.0530.0730.072,458,600
Mar 25, 202230.1130.1130.0430.0730.071,573,800
Mar 24, 202230.0930.1430.0930.1330.131,161,400
Mar 23, 202230.1230.1430.1230.1430.142,238,300
Mar 22, 202230.0630.1330.0630.1230.122,634,700
Mar 21, 202230.1830.1930.1130.1130.111,250,500
Mar 18, 202230.2130.2130.1830.2130.21987,100
Mar 17, 202230.1530.2230.1530.2130.212,511,300
Mar 16, 202230.1430.2130.1130.1730.172,221,200
Mar 15, 202230.1430.1730.1430.1530.153,694,800
Mar 14, 202230.1630.1730.1130.1230.122,522,200
Mar 11, 202230.2230.2330.1930.2030.202,681,600
Mar 10, 202230.2530.2530.2230.2330.232,762,000
Mar 09, 202230.2330.2830.2330.2630.264,625,800
Mar 08, 202230.2930.3030.2330.2630.264,093,000
Mar 07, 202230.3730.3930.3330.3330.332,098,900
Mar 04, 202230.4530.4630.4130.4230.423,797,900
Mar 03, 202230.4330.4630.4230.4230.421,979,400
Mar 02, 202230.4930.5030.4230.4230.421,769,300
Mar 01, 202230.5330.5830.5330.5530.553,445,800
Feb 28, 202230.4930.5430.4930.5330.532,513,800
Feb 25, 202230.4630.4730.4530.4630.462,432,200
Feb 24, 202230.4830.4830.4430.4730.472,797,400
Feb 23, 202230.4730.4730.4430.4430.441,802,500
Feb 22, 202230.5030.5030.4630.4730.471,671,800
Feb 18, 202230.5330.5330.5030.5130.511,110,000
Feb 17, 202230.5030.5230.5030.5130.511,781,100
Feb 16, 202230.5030.5130.4730.5130.512,085,300
Feb 15, 202230.4730.5030.4730.4830.482,285,200
Feb 14, 202230.4630.4930.4630.4730.472,667,300
Feb 11, 202230.5230.5430.4830.5430.542,805,000
Feb 10, 202230.5630.5630.4630.4630.462,372,700
Feb 09, 202230.6130.6430.6130.6130.613,060,300
Feb 08, 202230.6230.6430.6130.6230.622,977,700
Feb 07, 202230.6030.6430.6030.6330.631,919,200
Feb 04, 202230.6530.6530.6030.6030.602,108,200
Feb 03, 202230.6830.6930.6730.6930.691,803,700
Feb 02, 202230.7130.7230.7030.7030.701,491,500
Feb 01, 202230.7130.7130.6730.6930.691,504,400
Jan 31, 202230.6930.7230.6830.7130.711,692,200
Jan 28, 202230.6830.7230.6830.7030.701,487,500
Jan 27, 202230.7030.7230.7030.7030.704,608,300
Jan 26, 202230.7930.8130.7330.7330.732,322,300
Jan 25, 202230.8030.8130.7930.7930.793,199,200
Jan 24, 202230.8030.8230.7930.8030.802,612,900
Jan 21, 202230.7730.8030.7730.7930.7914,878,600
Jan 20, 202230.7830.7930.7630.7630.761,684,900
Jan 19, 202230.8130.8130.7830.7930.792,288,400
Jan 18, 202230.8030.8230.7830.7930.792,665,200
Jan 14, 202230.8730.8730.8230.8230.822,242,700
Jan 13, 202230.8630.8830.8630.8830.881,865,500
Jan 12, 202230.8730.8830.8630.8730.871,097,700
Jan 11, 202230.8330.8830.8330.8730.871,858,200
Jan 10, 202230.8830.8830.8530.8830.882,642,000
Jan 07, 202230.8630.8930.8630.8930.891,631,500
Jan 06, 202230.8930.8930.8830.8830.881,093,500
Jan 05, 202230.9530.9530.9130.9230.921,014,700
Jan 04, 202230.9130.9530.9130.9430.941,027,600
Jan 03, 202230.9530.9730.9030.9330.931,990,200
Dec 31, 202130.9730.9730.9530.9730.971,441,800
Dec 30, 202130.9330.9530.9330.9430.941,257,400
Dec 29, 202130.9330.9530.9230.9530.951,766,800
Dec 28, 202130.9330.9530.9330.9530.951,564,800
Dec 27, 202130.9330.9430.9230.9330.931,164,300
Dec 23, 202130.9330.9430.9230.9430.941,983,000
Dec 22, 202130.9330.9330.9230.9330.93968,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement