Advertisement
Advertisement
U.S. markets open in 3 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.80+0.01 (+0.03%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 21, 202130.9230.9330.9030.9230.921,757,400
Dec 20, 202130.9130.9430.9130.9230.92998,300
Dec 17, 202130.9530.9530.9030.9230.921,292,300
Dec 17, 20210.07 Dividend
Dec 16, 202130.9831.0130.9830.9930.921,727,900
Dec 15, 202130.9530.9830.9230.9730.901,782,500
Dec 14, 202130.9530.9730.9530.9630.891,838,900
Dec 13, 202130.9630.9830.9530.9730.902,471,500
Dec 10, 202130.9730.9830.9530.9630.891,695,400
Dec 09, 202130.9630.9730.9430.9630.891,799,600
Dec 08, 202130.9530.9730.9430.9730.903,367,600
Dec 07, 202130.9630.9830.9430.9730.903,361,600
Dec 06, 202130.9830.9930.9630.9630.891,992,000
Dec 03, 202130.9831.0030.9530.9930.922,636,700
Dec 02, 202130.9730.9730.9530.9730.901,975,800
Dec 01, 202131.0031.0230.9730.9830.911,231,200
Dec 01, 20210.023 Dividend
Nov 30, 202131.0531.0831.0131.0230.931,784,500
Nov 29, 202131.0231.0531.0231.0530.96857,000
Nov 26, 202130.9931.0430.9731.0230.932,253,500
Nov 24, 202131.0031.0030.9830.9930.901,256,000
Nov 23, 202131.0031.0231.0031.0030.912,939,100
Nov 22, 202131.0331.0431.0031.0130.921,647,500
Nov 19, 202131.0631.0931.0531.0530.961,124,200
Nov 18, 202131.0831.0831.0531.0730.98912,800
Nov 17, 202131.0631.0731.0331.0730.98751,400
Nov 16, 202131.0531.0631.0331.0530.962,052,100
Nov 15, 202131.0631.0731.0431.0530.96802,300
Nov 12, 202131.0831.0831.0631.0630.97974,000
Nov 11, 202131.0831.0831.0531.0530.96963,200
Nov 10, 202131.1331.1331.0831.0931.002,006,600
Nov 09, 202131.1631.1631.1331.1531.063,849,800
Nov 08, 202131.1431.1631.1331.1431.051,172,200
Nov 05, 202131.1231.1731.1131.1631.071,224,300
Nov 04, 202131.1231.1531.1231.1331.042,356,500
Nov 03, 202131.1231.1331.0831.1131.021,474,500
Nov 02, 202131.1031.1231.0731.1131.021,895,700
Nov 01, 202131.0931.0931.0731.0830.991,339,600
Nov 01, 20210.022 Dividend
Oct 29, 202131.1131.1331.0931.1130.991,513,800
Oct 28, 202131.1131.1231.1031.1231.001,119,300
Oct 27, 202131.1131.1431.1131.1130.991,007,400
Oct 26, 202131.1331.1431.1231.1231.00799,000
Oct 25, 202131.1131.1431.1131.1431.02579,700
Oct 22, 202131.1231.1231.1031.1130.991,426,900
Oct 21, 202131.1531.1531.1031.1030.981,734,000
Oct 20, 202131.1431.1731.1331.1631.042,491,300
Oct 19, 202131.1731.1731.1331.1631.04661,900
Oct 18, 202131.1631.1631.1431.1431.02989,500
Oct 15, 202131.1831.1931.1631.1731.051,590,100
Oct 14, 202131.2031.2031.1831.1931.071,079,400
Oct 13, 202131.1631.1931.1531.1931.072,645,400
Oct 12, 202131.1931.2231.1831.1831.061,043,000
Oct 11, 202131.2131.2131.1731.1831.06801,500
Oct 08, 202131.2331.2331.1931.1931.071,218,600
Oct 07, 202131.2331.2331.2031.2231.101,278,300
Oct 06, 202131.2231.2331.2131.2331.112,568,700
Oct 05, 202131.2431.2431.2231.2231.101,224,700
Oct 04, 202131.2431.2531.2331.2331.111,114,200
Oct 01, 202131.2431.2631.2331.2431.121,196,900
Oct 01, 20210.024 Dividend
Sep 30, 202131.2531.2631.2431.2531.111,137,100
Sep 29, 202131.2531.2631.2431.2631.123,636,600
Sep 28, 202131.2631.2631.2431.2631.121,905,200
Sep 27, 202131.2531.2731.2431.2531.11661,400
Sep 24, 202131.2731.2731.2531.2531.11875,600
Sep 23, 202131.2631.2731.2631.2731.131,204,000
Sep 22, 202131.2731.2831.2631.2631.12858,100
Sep 21, 202131.2831.2831.2631.2831.141,828,000
Sep 20, 202131.2931.2931.2631.2831.14506,800
Sep 17, 202131.2831.2831.2631.2831.141,201,500
Sep 16, 202131.2731.2931.2731.2931.15950,800
Sep 15, 202131.2831.2931.2731.2931.15915,100
Sep 14, 202131.2731.2931.2631.2931.15625,100
Sep 13, 202131.2831.2831.2731.2731.13419,800
Sep 10, 202131.2831.2831.2631.2831.141,131,800
Sep 09, 202131.2631.2831.2631.2831.14764,200
Sep 08, 202131.2531.2731.2531.2731.13572,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement