State Street SPDR Portfolio Short Term Corporate Bond Index ETF (SPSB)

Last Price29.72

Change-0.01 (-0.03%)

NYSE · Last Trade: Nov 8th, 11:53 AM EST

Quote News Press Releases Chart Historical

Historical Prices For State Street SPDR Portfolio Short Term Corporate Bond Index ETF (SPSB)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	29.70	29.73	29.69	29.72	3,064,142	29.72
11/05/2026	29.66	29.73	29.63	29.73	3,302,162	29.73
11/04/2026	29.65	29.69	29.64	29.67	2,667,025	29.67
11/03/2026	29.63	29.65	29.62	29.63	13,041,384	29.63
11/02/2026	29.65	29.73	29.59	29.63	2,951,312	29.63
10/30/2026	29.75	29.77	29.73	29.75	3,575,400	29.64
10/29/2026	29.70	29.75	29.70	29.73	3,964,727	29.62
10/28/2026	29.69	29.72	29.66	29.69	2,881,407	29.58
10/27/2026	29.67	29.69	29.67	29.68	1,754,151	29.57
10/26/2026	29.69	29.70	29.66	29.68	2,586,405	29.57
10/23/2026	29.68	29.70	29.66	29.68	3,991,294	29.57
10/22/2026	29.64	29.72	29.63	29.70	3,215,361	29.59
10/21/2026	29.62	29.64	29.59	29.62	2,994,805	29.51
10/20/2026	29.61	29.65	29.60	29.61	1,800,309	29.50
10/19/2026	29.65	29.65	29.61	29.62	2,086,410	29.51
10/16/2026	29.65	29.67	29.63	29.65	3,279,326	29.54
10/15/2026	29.64	29.66	29.62	29.63	2,765,522	29.52
10/14/2026	29.54	29.61	29.53	29.60	5,305,814	29.49
10/13/2026	29.60	29.62	29.58	29.61	2,139,142	29.50
10/12/2026	29.59	29.61	29.59	29.61	1,380,974	29.50
10/09/2026	29.59	29.60	29.58	29.60	8,348,357	29.49
10/08/2026	29.58	29.62	29.56	29.61	3,846,604	29.50
10/07/2026	29.54	29.60	29.54	29.60	1,842,457	29.49
10/06/2026	29.57	29.59	29.56	29.58	2,957,069	29.47
10/05/2026	29.52	29.56	29.52	29.54	3,792,657	29.43
10/02/2026	29.58	29.58	29.51	29.52	2,425,720	29.41
10/01/2026	29.49	29.56	29.45	29.54	2,157,650	29.43
9/30/2026	29.62	29.64	29.59	29.59	3,844,111	29.37
9/29/2026	29.58	29.59	29.56	29.59	6,402,329	29.37
9/28/2026	29.58	29.60	29.56	29.57	4,972,954	29.35
9/25/2026	29.61	29.64	29.57	29.63	9,124,847	29.41
9/24/2026	29.63	29.64	29.58	29.58	8,833,279	29.36
9/23/2026	29.68	29.68	29.58	29.62	15,693,500	29.40
9/22/2026	29.70	29.70	29.67	29.69	2,557,758	29.47
9/21/2026	29.69	29.70	29.67	29.68	11,808,362	29.46
9/18/2026	29.68	29.69	29.65	29.67	4,250,297	29.45
9/17/2026	29.71	29.71	29.69	29.71	9,229,569	29.49
9/16/2026	29.71	29.76	29.66	29.67	23,891,883	29.45
9/15/2026	29.68	29.69	29.67	29.67	5,249,990	29.45
9/14/2026	29.67	29.72	29.67	29.68	13,156,617	29.46
9/11/2026	29.73	29.75	29.68	29.69	8,719,375	29.47
9/10/2026	29.74	29.76	29.71	29.72	25,563,591	29.50
9/09/2026	29.80	29.81	29.79	29.79	2,009,693	29.57
9/08/2026	29.81	29.82	29.78	29.81	2,822,197	29.59
9/04/2026	29.81	29.83	29.81	29.81	13,226,403	29.59
9/03/2026	29.82	29.83	29.81	29.81	25,610,320	29.59
9/02/2026	29.79	29.79	29.78	29.79	3,119,211	29.57
9/01/2026	29.81	29.83	29.77	29.77	3,360,771	29.55
8/31/2026	29.91	29.93	29.91	29.92	4,355,071	29.59
8/28/2026	29.98	29.99	29.91	29.92	1,841,848	29.59
8/27/2026	29.97	29.98	29.96	29.96	1,074,024	29.63
8/26/2026	29.97	29.98	29.96	29.97	1,527,614	29.64
8/25/2026	29.96	29.98	29.96	29.98	1,508,437	29.65
8/24/2026	29.93	29.95	29.93	29.94	2,537,635	29.61
8/21/2026	29.94	29.98	29.93	29.94	1,241,199	29.61
8/20/2026	29.94	29.95	29.93	29.94	1,535,136	29.61
8/19/2026	29.95	29.97	29.93	29.96	16,535,119	29.63
8/18/2026	29.94	29.95	29.92	29.94	6,000,238	29.61
8/17/2026	29.94	29.96	29.93	29.93	11,542,896	29.60
8/14/2026	29.96	29.97	29.94	29.94	3,387,285	29.61
8/13/2026	29.95	29.97	29.94	29.94	9,759,290	29.61
8/12/2026	29.92	29.93	29.91	29.92	1,675,932	29.59
8/11/2026	29.90	29.91	29.89	29.90	3,990,656	29.57
8/10/2026	29.90	29.91	29.88	29.89	7,033,261	29.56