SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
29.97
-0.05 (-0.17%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 30.02 | 30.02 | 29.97 | 29.97 | 2,087,977 | 29.97 |
| 3/10/2025 | 30.01 | 30.02 | 30.00 | 30.02 | 2,136,641 | 30.02 |
| 3/07/2025 | 30.02 | 30.03 | 29.96 | 29.98 | 3,818,828 | 29.98 |
| 3/06/2025 | 30.00 | 30.01 | 29.97 | 29.99 | 2,742,913 | 29.99 |
| 3/05/2025 | 30.04 | 30.04 | 29.96 | 29.98 | 11,509,883 | 29.98 |
| 3/04/2025 | 30.02 | 30.04 | 29.99 | 30.01 | 2,634,645 | 30.01 |
| 3/03/2025 | 29.99 | 30.00 | 29.96 | 30.00 | 3,014,312 | 30.00 |
| 2/28/2025 | 30.08 | 30.10 | 30.06 | 30.10 | 5,094,661 | 30.10 |
| 2/27/2025 | 30.05 | 30.06 | 30.03 | 30.06 | 2,201,506 | 30.06 |
| 2/26/2025 | 30.05 | 30.06 | 30.03 | 30.05 | 2,205,450 | 30.05 |
| 2/25/2025 | 30.04 | 30.06 | 30.03 | 30.03 | 2,332,390 | 30.03 |
| 2/24/2025 | 30.00 | 30.02 | 29.99 | 30.01 | 6,587,624 | 30.01 |
| 2/21/2025 | 29.97 | 30.01 | 29.96 | 29.99 | 2,778,848 | 29.99 |
| 2/20/2025 | 29.97 | 29.97 | 29.94 | 29.95 | 4,439,644 | 29.95 |
| 2/19/2025 | 29.96 | 29.96 | 29.94 | 29.96 | 3,213,350 | 29.96 |
| 2/18/2025 | 29.95 | 29.95 | 29.93 | 29.94 | 1,880,349 | 29.94 |
| 2/14/2025 | 29.94 | 29.97 | 29.94 | 29.95 | 3,479,163 | 29.95 |
| 2/13/2025 | 29.89 | 29.91 | 29.88 | 29.91 | 1,428,717 | 29.91 |
| 2/12/2025 | 29.86 | 29.87 | 29.85 | 29.86 | 3,319,903 | 29.86 |
| 2/11/2025 | 29.90 | 29.90 | 29.88 | 29.88 | 2,426,678 | 29.88 |
| 2/10/2025 | 29.90 | 29.91 | 29.89 | 29.90 | 2,525,822 | 29.90 |
| 2/07/2025 | 29.90 | 29.90 | 29.88 | 29.88 | 1,605,497 | 29.88 |
| 2/06/2025 | 29.92 | 29.92 | 29.90 | 29.91 | 4,410,117 | 29.91 |
| 2/05/2025 | 29.92 | 29.93 | 29.91 | 29.91 | 2,431,427 | 29.91 |
| 2/04/2025 | 29.86 | 29.91 | 29.86 | 29.90 | 3,992,575 | 29.90 |
| 2/03/2025 | 29.87 | 29.88 | 29.85 | 29.86 | 1,624,666 | 29.86 |
| 1/31/2025 | 30.03 | 30.03 | 29.99 | 30.02 | 3,609,556 | 29.90 |
| 1/30/2025 | 30.02 | 30.02 | 29.99 | 30.01 | 2,657,654 | 29.89 |
| 1/29/2025 | 30.01 | 30.01 | 29.97 | 30.00 | 1,310,235 | 29.88 |
| 1/28/2025 | 30.01 | 30.01 | 29.98 | 29.99 | 1,418,763 | 29.87 |
| 1/27/2025 | 30.00 | 30.01 | 29.97 | 30.01 | 1,934,775 | 29.89 |
| 1/24/2025 | 29.95 | 29.97 | 29.95 | 29.96 | 1,890,138 | 29.84 |
| 1/23/2025 | 29.92 | 29.94 | 29.90 | 29.94 | 1,825,524 | 29.82 |
| 1/22/2025 | 29.94 | 29.94 | 29.90 | 29.92 | 4,059,711 | 29.80 |
| 1/21/2025 | 29.94 | 29.94 | 29.91 | 29.92 | 5,874,216 | 29.80 |
| 1/17/2025 | 29.94 | 29.94 | 29.91 | 29.92 | 2,055,234 | 29.80 |
| 1/16/2025 | 29.90 | 29.92 | 29.88 | 29.92 | 2,537,834 | 29.80 |
| 1/15/2025 | 29.90 | 29.91 | 29.88 | 29.90 | 3,289,769 | 29.78 |
| 1/14/2025 | 29.84 | 29.85 | 29.83 | 29.83 | 1,925,961 | 29.71 |
| 1/13/2025 | 29.83 | 29.83 | 29.81 | 29.82 | 1,619,773 | 29.70 |
| 1/10/2025 | 29.84 | 29.85 | 29.81 | 29.82 | 2,860,271 | 29.70 |
| 1/08/2025 | 29.86 | 29.88 | 29.85 | 29.87 | 2,277,607 | 29.75 |
| 1/07/2025 | 29.85 | 29.87 | 29.84 | 29.86 | 1,576,878 | 29.74 |
| 1/06/2025 | 29.86 | 29.87 | 29.85 | 29.86 | 1,576,251 | 29.74 |
| 1/03/2025 | 29.87 | 29.88 | 29.85 | 29.86 | 1,127,252 | 29.74 |
| 1/02/2025 | 29.88 | 29.89 | 29.84 | 29.85 | 2,056,136 | 29.73 |
| 12/31/2024 | 29.86 | 0.00 | 29.86 | 29.86 | 0 | 29.74 |
| 12/30/2024 | 29.82 | 29.86 | 29.82 | 29.86 | 1,160,667 | 29.74 |
| 12/27/2024 | 29.81 | 29.83 | 29.81 | 29.81 | 1,274,185 | 29.69 |
| 12/26/2024 | 29.80 | 29.82 | 29.79 | 29.80 | 1,559,042 | 29.68 |
| 12/24/2024 | 29.80 | 29.81 | 29.78 | 29.80 | 1,032,356 | 29.68 |
| 12/23/2024 | 29.80 | 29.80 | 29.77 | 29.79 | 1,946,838 | 29.67 |
| 12/20/2024 | 29.82 | 29.94 | 29.78 | 29.78 | 1,997,447 | 29.66 |
| 12/19/2024 | 29.78 | 29.79 | 29.75 | 29.77 | 2,747,230 | 29.65 |
| 12/18/2024 | 29.98 | 29.98 | 29.87 | 29.87 | 2,626,450 | 29.63 |
| 12/17/2024 | 29.96 | 29.96 | 29.94 | 29.94 | 1,436,487 | 29.70 |
| 12/16/2024 | 29.98 | 29.98 | 29.94 | 29.96 | 1,669,971 | 29.72 |
| 12/13/2024 | 29.98 | 29.98 | 29.94 | 29.95 | 1,104,169 | 29.71 |
| 12/12/2024 | 29.97 | 29.99 | 29.96 | 29.97 | 1,958,059 | 29.73 |