SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

29.91Last Price

+0.01 (0.03%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	30.02
1/30/2025	30.02	30.02	29.99	30.01	2,657,654	30.01
1/29/2025	30.01	30.01	29.97	30.00	1,310,235	30.00
1/28/2025	30.01	30.01	29.98	29.99	1,418,763	29.99
1/27/2025	30.00	30.01	29.97	30.01	1,934,775	30.01
1/24/2025	29.95	29.97	29.95	29.96	1,890,138	29.96
1/23/2025	29.92	29.94	29.90	29.94	1,825,524	29.94
1/22/2025	29.94	29.94	29.90	29.92	4,059,711	29.92
1/21/2025	29.94	29.94	29.91	29.92	5,874,216	29.92
1/17/2025	29.94	29.94	29.91	29.92	2,055,234	29.92
1/16/2025	29.90	29.92	29.88	29.92	2,537,834	29.92
1/15/2025	29.90	29.91	29.88	29.90	3,289,769	29.90
1/14/2025	29.84	29.85	29.83	29.83	1,925,961	29.83
1/13/2025	29.83	29.83	29.81	29.82	1,619,773	29.82
1/10/2025	29.84	29.85	29.81	29.82	2,860,271	29.82
1/08/2025	29.86	29.88	29.85	29.87	2,277,607	29.87
1/07/2025	29.85	29.87	29.84	29.86	1,576,878	29.86
1/06/2025	29.86	29.87	29.85	29.86	1,576,251	29.86
1/03/2025	29.87	29.88	29.85	29.86	1,127,252	29.86
1/02/2025	29.88	29.89	29.84	29.85	2,056,136	29.85
12/31/2024	29.86	0.00	29.86	29.86	0	29.86
12/30/2024	29.82	29.86	29.82	29.86	1,160,667	29.86
12/27/2024	29.81	29.83	29.81	29.81	1,274,185	29.81
12/26/2024	29.80	29.82	29.79	29.80	1,559,042	29.80
12/24/2024	29.80	29.81	29.78	29.80	1,032,356	29.80
12/23/2024	29.80	29.80	29.77	29.79	1,946,838	29.79
12/20/2024	29.82	29.94	29.78	29.78	1,997,447	29.78
12/19/2024	29.78	29.79	29.75	29.77	2,747,230	29.77
12/18/2024	29.98	29.98	29.87	29.87	2,626,450	29.75
12/17/2024	29.96	29.96	29.94	29.94	1,436,487	29.82
12/16/2024	29.98	29.98	29.94	29.96	1,669,971	29.84
12/13/2024	29.98	29.98	29.94	29.95	1,104,169	29.83
12/12/2024	29.97	29.99	29.96	29.97	1,958,059	29.85
12/11/2024	30.00	30.01	29.98	29.99	2,265,009	29.87
12/10/2024	29.99	29.99	29.95	29.98	2,569,117	29.86
12/09/2024	29.99	30.00	29.96	29.99	1,509,856	29.87
12/06/2024	29.98	30.00	29.98	29.99	1,019,509	29.87
12/05/2024	29.97	29.97	29.93	29.96	1,591,849	29.84
12/04/2024	29.95	30.00	29.92	29.97	1,745,104	29.85
12/03/2024	29.95	29.95	29.92	29.93	2,066,537	29.81
12/02/2024	29.82	29.93	29.82	29.92	1,214,006	29.80
11/29/2024	30.03	30.04	30.00	30.03	803,936	29.79
11/27/2024	30.01	30.01	29.98	30.00	1,306,995	29.76
11/26/2024	29.95	29.98	29.94	29.98	1,752,784	29.74
11/25/2024	29.96	29.98	29.94	29.97	1,082,164	29.73
11/22/2024	29.84	29.94	29.84	29.91	2,365,892	29.67
11/21/2024	29.96	29.96	29.91	29.92	1,244,344	29.68
11/20/2024	29.94	29.95	29.93	29.94	1,219,669	29.70
11/19/2024	29.93	30.03	29.93	29.96	1,247,631	29.72
11/18/2024	29.91	29.94	29.91	29.93	1,479,965	29.69
11/15/2024	29.87	29.94	29.87	29.91	1,422,219	29.67
11/14/2024	29.96	29.96	29.87	29.89	1,424,523	29.65
11/13/2024	29.93	29.97	29.91	29.93	2,067,358	29.69
11/12/2024	29.91	29.93	29.89	29.90	1,549,057	29.66
11/11/2024	29.92	29.94	29.91	29.94	825,226	29.70
11/08/2024	29.98	29.98	29.93	29.95	1,532,261	29.71
11/07/2024	29.93	29.97	29.91	29.96	2,671,734	29.72
11/06/2024	29.88	29.92	29.87	29.90	1,924,145	29.66