SPSB Historical Prices
State Street SPDR Portfolio Short Term Corporate Bond Index ETF · daily open, high, low, close & volume
Trading days
249
Period high
30.34
Period low
29.45
Period change
-2.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.58 | 29.59 | 29.56 | 29.57 | +0.03% | 2,120,858 |
| Nov 12, 2026 | 29.59 | 29.60 | 29.55 | 29.56 | -0.20% | 6,150,303 |
| Nov 11, 2026 | 29.61 | 29.63 | 29.52 | 29.62 | +0.00% | 1,049,602 |
| Nov 10, 2026 | 29.63 | 29.64 | 29.60 | 29.62 | -0.30% | 1,927,813 |
| Nov 9, 2026 | 29.72 | 29.73 | 29.70 | 29.71 | -0.03% | 2,571,391 |
| Nov 6, 2026 | 29.70 | 29.73 | 29.69 | 29.72 | -0.03% | 3,064,141 |
| Nov 5, 2026 | 29.66 | 29.73 | 29.63 | 29.73 | +0.20% | 3,302,165 |
| Nov 4, 2026 | 29.65 | 29.69 | 29.64 | 29.67 | +0.13% | 2,667,028 |
| Nov 3, 2026 | 29.63 | 29.65 | 29.62 | 29.63 | +0.00% | 13,041,386 |
| Nov 2, 2026 | 29.65 | 29.73 | 29.59 | 29.63 | -0.40% | 2,951,315 |
| Oct 30, 2026 | 29.75 | 29.77 | 29.73 | 29.75 | +0.07% | 3,575,396 |
| Oct 29, 2026 | 29.70 | 29.75 | 29.70 | 29.73 | +0.13% | 3,964,727 |
| Oct 28, 2026 | 29.69 | 29.72 | 29.66 | 29.69 | +0.03% | 2,881,408 |
| Oct 27, 2026 | 29.67 | 29.69 | 29.67 | 29.68 | +0.00% | 1,754,151 |
| Oct 26, 2026 | 29.69 | 29.70 | 29.66 | 29.68 | +0.00% | 2,586,608 |
| Oct 23, 2026 | 29.68 | 29.70 | 29.66 | 29.68 | -0.07% | 3,991,077 |
| Oct 22, 2026 | 29.64 | 29.72 | 29.63 | 29.70 | +0.27% | 3,215,365 |
| Oct 21, 2026 | 29.62 | 29.64 | 29.59 | 29.62 | +0.03% | 2,994,806 |
| Oct 20, 2026 | 29.61 | 29.65 | 29.60 | 29.61 | -0.03% | 1,800,310 |
| Oct 19, 2026 | 29.65 | 29.65 | 29.61 | 29.62 | -0.10% | 2,086,400 |
| Oct 16, 2026 | 29.65 | 29.67 | 29.63 | 29.65 | +0.07% | 3,279,325 |
| Oct 15, 2026 | 29.64 | 29.66 | 29.62 | 29.63 | +0.10% | 2,765,522 |
| Oct 14, 2026 | 29.54 | 29.61 | 29.53 | 29.60 | -0.03% | 5,307,912 |
| Oct 13, 2026 | 29.60 | 29.62 | 29.58 | 29.61 | +0.00% | 2,139,143 |
| Oct 12, 2026 | 29.59 | 29.61 | 29.59 | 29.61 | +0.03% | 1,385,373 |
| Oct 9, 2026 | 29.59 | 29.60 | 29.58 | 29.60 | -0.03% | 8,348,352 |
| Oct 8, 2026 | 29.58 | 29.62 | 29.56 | 29.61 | +0.03% | 3,846,606 |
| Oct 7, 2026 | 29.54 | 29.60 | 29.54 | 29.60 | +0.07% | 1,848,358 |
| Oct 6, 2026 | 29.57 | 29.59 | 29.56 | 29.58 | +0.14% | 2,957,071 |
| Oct 5, 2026 | 29.52 | 29.56 | 29.52 | 29.54 | +0.07% | 3,792,660 |
| Oct 2, 2026 | 29.58 | 29.58 | 29.51 | 29.52 | -0.07% | 2,425,717 |
| Oct 1, 2026 | 29.49 | 29.56 | 29.45 | 29.54 | -0.17% | 2,157,652 |
| Sep 30, 2026 | 29.62 | 29.64 | 29.59 | 29.59 | +0.00% | 3,845,312 |
| Sep 29, 2026 | 29.58 | 29.59 | 29.56 | 29.59 | +0.07% | 6,402,340 |
| Sep 28, 2026 | 29.58 | 29.60 | 29.56 | 29.57 | -0.20% | 4,974,067 |
| Sep 25, 2026 | 29.61 | 29.64 | 29.57 | 29.63 | +0.17% | 9,124,847 |
| Sep 24, 2026 | 29.63 | 29.64 | 29.58 | 29.58 | -0.14% | 8,833,281 |
| Sep 23, 2026 | 29.68 | 29.68 | 29.58 | 29.62 | -0.24% | 15,693,505 |
| Sep 22, 2026 | 29.70 | 29.70 | 29.67 | 29.69 | +0.03% | 2,557,761 |
| Sep 21, 2026 | 29.69 | 29.70 | 29.67 | 29.68 | +0.03% | 11,808,362 |
| Sep 18, 2026 | 29.68 | 29.69 | 29.65 | 29.67 | -0.13% | 4,250,297 |
| Sep 17, 2026 | 29.71 | 29.71 | 29.69 | 29.71 | +0.13% | 9,229,571 |
| Sep 16, 2026 | 29.71 | 29.76 | 29.66 | 29.67 | +0.00% | 23,891,873 |
| Sep 15, 2026 | 29.68 | 29.69 | 29.67 | 29.67 | -0.03% | 5,249,995 |
| Sep 14, 2026 | 29.67 | 29.72 | 29.67 | 29.68 | -0.03% | 13,156,617 |
| Sep 11, 2026 | 29.73 | 29.75 | 29.68 | 29.69 | -0.10% | 8,719,375 |
| Sep 10, 2026 | 29.74 | 29.76 | 29.71 | 29.72 | -0.23% | 25,563,595 |
| Sep 9, 2026 | 29.80 | 29.81 | 29.79 | 29.79 | -0.07% | 2,009,694 |
| Sep 8, 2026 | 29.81 | 29.82 | 29.78 | 29.81 | +0.00% | 2,822,201 |
| Sep 4, 2026 | 29.81 | 29.83 | 29.81 | 29.81 | +0.00% | 13,226,399 |
| Sep 3, 2026 | 29.82 | 29.83 | 29.81 | 29.81 | +0.07% | 25,610,320 |
| Sep 2, 2026 | 29.79 | 29.79 | 29.78 | 29.79 | -0.43% | 3,119,213 |
| Aug 31, 2026 | 29.91 | 29.93 | 29.91 | 29.92 | +0.00% | 4,354,971 |
| Aug 28, 2026 | 29.98 | 29.99 | 29.91 | 29.92 | -0.13% | 1,841,848 |
| Aug 27, 2026 | 29.97 | 29.98 | 29.96 | 29.96 | -0.03% | 1,074,064 |
| Aug 26, 2026 | 29.97 | 29.98 | 29.96 | 29.97 | -0.03% | 1,527,616 |
| Aug 25, 2026 | 29.96 | 29.98 | 29.96 | 29.98 | +0.13% | 1,508,436 |
| Aug 24, 2026 | 29.93 | 29.95 | 29.93 | 29.94 | +0.00% | 2,537,635 |
| Aug 21, 2026 | 29.94 | 29.98 | 29.93 | 29.94 | +0.00% | 1,241,199 |
| Aug 20, 2026 | 29.94 | 29.95 | 29.93 | 29.94 | -0.07% | 1,535,135 |
| Aug 19, 2026 | 29.95 | 29.97 | 29.93 | 29.96 | +0.07% | 16,535,120 |
| Aug 18, 2026 | 29.94 | 29.95 | 29.92 | 29.94 | +0.03% | 6,000,239 |
| Aug 17, 2026 | 29.94 | 29.96 | 29.93 | 29.93 | -0.03% | 11,543,169 |
| Aug 14, 2026 | 29.96 | 29.97 | 29.94 | 29.94 | +0.00% | 3,387,278 |
| Aug 13, 2026 | 29.95 | 29.97 | 29.94 | 29.94 | +0.07% | 9,759,291 |
| Aug 12, 2026 | 29.92 | 29.93 | 29.91 | 29.92 | +0.07% | 1,675,932 |
| Aug 11, 2026 | 29.90 | 29.91 | 29.89 | 29.90 | +0.03% | 3,990,646 |
| Aug 10, 2026 | 29.90 | 29.91 | 29.88 | 29.89 | -0.07% | 7,033,260 |
| Aug 7, 2026 | 29.92 | 29.93 | 29.91 | 29.91 | +0.13% | 1,702,092 |
| Aug 6, 2026 | 29.88 | 29.89 | 29.87 | 29.87 | -0.13% | 5,730,709 |
| Aug 5, 2026 | 29.90 | 29.92 | 29.89 | 29.91 | +0.03% | 4,173,634 |
| Aug 4, 2026 | 29.89 | 29.91 | 29.88 | 29.90 | +0.13% | 3,580,079 |
| Aug 3, 2026 | 29.86 | 29.86 | 29.85 | 29.86 | -0.27% | 5,727,573 |
| Jul 31, 2026 | 29.94 | 29.95 | 29.92 | 29.94 | -0.07% | 3,507,319 |
| Jul 30, 2026 | 29.96 | 29.97 | 29.95 | 29.96 | +0.07% | 4,736,336 |
| Jul 29, 2026 | 29.91 | 29.95 | 29.89 | 29.94 | +0.10% | 1,516,450 |
| Jul 28, 2026 | 29.91 | 29.93 | 29.89 | 29.91 | +0.10% | 1,725,245 |
| Jul 27, 2026 | 29.89 | 29.90 | 29.88 | 29.88 | +0.00% | 3,712,472 |
| Jul 24, 2026 | 29.87 | 29.89 | 29.87 | 29.88 | +0.03% | 2,319,965 |
| Jul 23, 2026 | 29.86 | 29.87 | 29.84 | 29.87 | -0.07% | 9,027,656 |
| Jul 22, 2026 | 29.91 | 29.91 | 29.88 | 29.89 | -0.07% | 3,777,956 |
| Jul 21, 2026 | 29.92 | 29.93 | 29.90 | 29.91 | -0.07% | 2,010,179 |
| Jul 20, 2026 | 29.93 | 29.94 | 29.91 | 29.93 | +0.00% | 2,616,367 |
| Jul 17, 2026 | 29.94 | 29.96 | 29.93 | 29.93 | +0.00% | 5,145,739 |
| Jul 16, 2026 | 29.94 | 29.94 | 29.92 | 29.93 | -0.03% | 1,933,773 |
| Jul 15, 2026 | 29.91 | 29.95 | 29.91 | 29.94 | +0.13% | 2,094,274 |
| Jul 14, 2026 | 29.90 | 29.91 | 29.89 | 29.90 | +0.17% | 3,030,623 |
| Jul 13, 2026 | 29.88 | 29.89 | 29.85 | 29.85 | -0.13% | 4,538,529 |
| Jul 10, 2026 | 29.91 | 29.91 | 29.89 | 29.89 | -0.07% | 2,023,540 |
| Jul 9, 2026 | 29.90 | 29.93 | 29.90 | 29.91 | +0.03% | 3,985,510 |
| Jul 8, 2026 | 29.90 | 29.90 | 29.87 | 29.90 | -0.03% | 4,885,798 |
| Jul 7, 2026 | 29.93 | 29.95 | 29.90 | 29.91 | -0.13% | 1,630,944 |
| Jul 6, 2026 | 29.95 | 29.95 | 29.93 | 29.95 | +0.07% | 2,735,012 |
| Jul 2, 2026 | 29.91 | 29.95 | 29.91 | 29.93 | +0.10% | 1,367,240 |
| Jul 1, 2026 | 29.89 | 29.91 | 29.88 | 29.90 | -0.37% | 6,240,845 |
| Jun 30, 2026 | 30.02 | 30.03 | 30.01 | 30.01 | -0.07% | 5,603,975 |
| Jun 29, 2026 | 30.02 | 30.03 | 30.01 | 30.03 | +0.03% | 2,408,494 |
| Jun 26, 2026 | 30.02 | 30.04 | 30.01 | 30.02 | +0.07% | 2,708,768 |
| Jun 25, 2026 | 30.01 | 30.02 | 29.99 | 30.00 | +0.03% | 7,221,286 |
| Jun 24, 2026 | 29.98 | 29.99 | 29.97 | 29.99 | +0.07% | 1,530,918 |
| Jun 23, 2026 | 29.95 | 29.97 | 29.95 | 29.97 | +0.13% | 5,114,182 |
| Jun 22, 2026 | 29.94 | 29.94 | 29.92 | 29.93 | -0.10% | 3,046,422 |
| Jun 18, 2026 | 29.95 | 29.97 | 29.95 | 29.96 | +0.17% | 2,843,038 |
| Jun 17, 2026 | 30.00 | 30.00 | 29.91 | 29.91 | -0.27% | 2,646,934 |
| Jun 16, 2026 | 29.99 | 30.00 | 29.98 | 29.99 | +0.00% | 3,282,410 |
| Jun 15, 2026 | 30.00 | 30.01 | 29.98 | 29.99 | +0.07% | 3,135,585 |
| Jun 12, 2026 | 29.98 | 29.99 | 29.96 | 29.97 | +0.00% | 2,492,822 |
| Jun 11, 2026 | 29.92 | 29.99 | 29.92 | 29.97 | +0.13% | 3,697,197 |
| Jun 10, 2026 | 29.94 | 29.94 | 29.91 | 29.93 | +0.03% | 5,568,487 |
| Jun 9, 2026 | 29.91 | 29.93 | 29.90 | 29.92 | +0.03% | 2,489,059 |
| Jun 8, 2026 | 29.91 | 29.92 | 29.89 | 29.91 | +0.03% | 2,304,847 |
| Jun 5, 2026 | 29.92 | 29.92 | 29.88 | 29.90 | -0.20% | 2,793,155 |
| Jun 4, 2026 | 29.96 | 29.96 | 29.94 | 29.96 | +0.13% | 4,083,824 |
| Jun 3, 2026 | 29.93 | 29.94 | 29.91 | 29.92 | -0.07% | 1,896,600 |
| Jun 2, 2026 | 29.96 | 29.96 | 29.93 | 29.94 | -0.03% | 1,907,610 |
| Jun 1, 2026 | 29.93 | 29.96 | 29.91 | 29.95 | -0.40% | 2,817,162 |
| May 29, 2026 | 30.07 | 30.08 | 30.05 | 30.07 | +0.07% | 1,361,476 |
| May 28, 2026 | 30.03 | 30.06 | 30.02 | 30.05 | +0.07% | 1,876,333 |
| May 27, 2026 | 30.03 | 30.04 | 30.02 | 30.03 | +0.03% | 1,769,846 |
| May 26, 2026 | 30.01 | 30.06 | 29.98 | 30.02 | +0.10% | 1,744,319 |
| May 22, 2026 | 30.00 | 30.00 | 29.96 | 29.99 | +0.00% | 1,917,228 |
| May 21, 2026 | 29.97 | 29.99 | 29.95 | 29.99 | +0.03% | 3,329,253 |
| May 20, 2026 | 29.94 | 30.00 | 29.94 | 29.98 | +0.13% | 2,440,296 |
| May 19, 2026 | 29.94 | 29.96 | 29.92 | 29.94 | -0.03% | 3,203,832 |
| May 18, 2026 | 29.96 | 29.98 | 29.94 | 29.95 | +0.00% | 3,070,267 |
| May 15, 2026 | 29.95 | 29.97 | 29.94 | 29.95 | -0.10% | 1,101,587 |
| May 14, 2026 | 30.02 | 30.02 | 29.98 | 29.98 | -0.07% | 1,491,882 |
| May 13, 2026 | 29.99 | 30.00 | 29.97 | 30.00 | +0.07% | 4,175,266 |
| May 12, 2026 | 29.97 | 29.98 | 29.97 | 29.98 | -0.03% | 2,933,501 |
| May 11, 2026 | 30.01 | 30.02 | 29.99 | 29.99 | -0.10% | 3,124,615 |
| May 8, 2026 | 30.03 | 30.03 | 30.01 | 30.02 | +0.07% | 2,433,130 |
| May 7, 2026 | 30.03 | 30.04 | 29.98 | 30.00 | -0.07% | 2,842,108 |
| May 6, 2026 | 30.02 | 30.03 | 30.00 | 30.02 | +0.17% | 3,015,724 |
| May 5, 2026 | 29.97 | 29.99 | 29.97 | 29.97 | +0.07% | 1,573,783 |
| May 4, 2026 | 29.97 | 29.97 | 29.93 | 29.95 | -0.10% | 2,460,939 |
| May 1, 2026 | 29.98 | 30.01 | 29.97 | 29.98 | -0.40% | 3,518,696 |
| Apr 30, 2026 | 30.06 | 30.10 | 30.06 | 30.10 | +0.13% | 3,370,558 |
| Apr 29, 2026 | 30.07 | 30.08 | 30.04 | 30.06 | -0.10% | 2,387,858 |
| Apr 28, 2026 | 30.08 | 30.10 | 30.08 | 30.09 | -0.03% | 2,894,816 |
| Apr 27, 2026 | 30.12 | 30.13 | 30.09 | 30.10 | -0.10% | 2,749,551 |
| Apr 24, 2026 | 30.10 | 30.13 | 30.09 | 30.13 | +0.17% | 2,153,806 |
| Apr 23, 2026 | 30.09 | 30.11 | 30.07 | 30.08 | -0.07% | 1,773,108 |
| Apr 22, 2026 | 30.10 | 30.12 | 30.10 | 30.10 | +0.03% | 1,670,012 |
| Apr 21, 2026 | 30.12 | 30.12 | 30.09 | 30.09 | -0.10% | 1,188,956 |
| Apr 20, 2026 | 30.13 | 30.13 | 30.11 | 30.12 | +0.00% | 1,976,817 |
| Apr 17, 2026 | 30.12 | 30.15 | 30.12 | 30.12 | +0.13% | 1,684,362 |
| Apr 16, 2026 | 30.09 | 30.10 | 30.07 | 30.08 | -0.03% | 6,283,781 |
| Apr 15, 2026 | 30.08 | 30.10 | 30.08 | 30.09 | +0.00% | 6,447,362 |
| Apr 14, 2026 | 30.07 | 30.10 | 30.07 | 30.09 | +0.07% | 1,771,891 |
| Apr 13, 2026 | 30.05 | 30.08 | 30.04 | 30.07 | +0.07% | 3,458,070 |
| Apr 10, 2026 | 30.05 | 30.07 | 30.04 | 30.05 | -0.03% | 2,512,407 |
| Apr 9, 2026 | 30.03 | 30.08 | 30.03 | 30.06 | +0.07% | 2,740,721 |
| Apr 8, 2026 | 30.06 | 30.08 | 30.03 | 30.04 | +0.07% | 3,136,124 |
| Apr 7, 2026 | 29.99 | 30.02 | 29.96 | 30.02 | +0.13% | 4,813,283 |
| Apr 6, 2026 | 29.99 | 30.07 | 29.98 | 29.98 | -0.10% | 3,815,536 |
| Apr 2, 2026 | 29.98 | 30.02 | 29.96 | 30.01 | +0.10% | 4,074,717 |
| Apr 1, 2026 | 29.97 | 30.00 | 29.97 | 29.98 | -0.30% | 4,146,501 |
| Mar 31, 2026 | 30.05 | 30.09 | 30.03 | 30.07 | +0.17% | 5,086,752 |
| Mar 30, 2026 | 30.02 | 30.04 | 30.01 | 30.02 | +0.13% | 9,950,552 |
| Mar 27, 2026 | 29.96 | 29.99 | 29.94 | 29.98 | +0.10% | 5,890,657 |
| Mar 26, 2026 | 29.97 | 30.00 | 29.94 | 29.95 | -0.20% | 3,058,532 |
| Mar 25, 2026 | 30.04 | 30.04 | 29.97 | 30.01 | +0.07% | 6,149,264 |
| Mar 24, 2026 | 29.99 | 30.02 | 29.97 | 29.99 | -0.10% | 4,662,835 |
| Mar 23, 2026 | 29.98 | 30.05 | 29.98 | 30.02 | +0.17% | 4,431,758 |
| Mar 20, 2026 | 30.00 | 30.00 | 29.96 | 29.97 | -0.20% | 4,930,854 |
| Mar 19, 2026 | 29.96 | 30.05 | 29.95 | 30.03 | +0.07% | 34,180,237 |
| Mar 18, 2026 | 30.04 | 30.07 | 30.00 | 30.01 | -0.23% | 17,263,463 |
| Mar 17, 2026 | 30.06 | 30.08 | 30.05 | 30.08 | +0.17% | 2,093,590 |
| Mar 16, 2026 | 30.05 | 30.06 | 30.02 | 30.03 | +0.10% | 8,833,858 |
| Mar 13, 2026 | 30.05 | 30.07 | 30.00 | 30.00 | -0.07% | 4,280,406 |
| Mar 12, 2026 | 30.07 | 30.08 | 30.00 | 30.02 | -0.30% | 3,568,352 |
| Mar 11, 2026 | 30.13 | 30.13 | 30.09 | 30.11 | -0.10% | 2,709,370 |
| Mar 10, 2026 | 30.16 | 30.18 | 30.14 | 30.14 | -0.10% | 4,704,066 |
| Mar 9, 2026 | 30.13 | 30.17 | 30.12 | 30.17 | +0.03% | 2,802,893 |
| Mar 6, 2026 | 30.14 | 30.18 | 30.13 | 30.16 | +0.03% | 2,812,209 |
| Mar 5, 2026 | 30.16 | 30.16 | 30.13 | 30.15 | -0.03% | 2,090,254 |
| Mar 4, 2026 | 30.19 | 30.20 | 30.16 | 30.16 | -0.10% | 2,338,661 |
| Mar 3, 2026 | 30.13 | 30.19 | 30.13 | 30.19 | +0.00% | 2,054,199 |
| Mar 2, 2026 | 30.20 | 30.22 | 30.16 | 30.19 | -0.43% | 4,906,377 |
| Feb 27, 2026 | 30.32 | 30.34 | 30.32 | 30.32 | +0.00% | 1,836,549 |
| Feb 26, 2026 | 30.31 | 30.32 | 30.30 | 30.32 | +0.03% | 5,088,454 |
| Feb 25, 2026 | 30.31 | 30.32 | 30.30 | 30.31 | +0.03% | 1,530,649 |
| Feb 24, 2026 | 30.31 | 30.31 | 30.29 | 30.30 | -0.07% | 2,538,986 |
| Feb 23, 2026 | 30.31 | 30.32 | 30.29 | 30.32 | +0.03% | 1,539,592 |
| Feb 20, 2026 | 30.28 | 30.31 | 30.28 | 30.31 | +0.07% | 1,421,891 |
| Feb 19, 2026 | 30.28 | 30.29 | 30.28 | 30.29 | -0.03% | 1,647,427 |
| Feb 18, 2026 | 30.29 | 30.30 | 30.28 | 30.30 | +0.00% | 1,936,751 |
| Feb 17, 2026 | 30.28 | 30.30 | 30.28 | 30.30 | +0.03% | 1,905,967 |
| Feb 13, 2026 | 30.29 | 30.30 | 30.29 | 30.29 | +0.07% | 1,959,843 |
| Feb 12, 2026 | 30.26 | 30.27 | 30.25 | 30.27 | +0.10% | 3,243,938 |
| Feb 11, 2026 | 30.24 | 30.26 | 30.23 | 30.24 | -0.10% | 1,983,035 |
| Feb 10, 2026 | 30.27 | 30.28 | 30.26 | 30.27 | +0.03% | 2,305,792 |
| Feb 9, 2026 | 30.26 | 30.26 | 30.24 | 30.26 | +0.07% | 2,419,065 |
| Feb 6, 2026 | 30.26 | 30.26 | 30.23 | 30.24 | +0.00% | 1,843,638 |
| Feb 5, 2026 | 30.23 | 30.25 | 30.22 | 30.24 | +0.13% | 2,691,992 |
| Feb 4, 2026 | 30.20 | 30.21 | 30.19 | 30.20 | +0.00% | 2,535,196 |
| Feb 3, 2026 | 30.20 | 30.20 | 30.19 | 30.20 | +0.00% | 1,927,203 |
| Feb 2, 2026 | 30.22 | 30.25 | 30.19 | 30.20 | -0.36% | 2,066,212 |
| Jan 30, 2026 | 30.31 | 30.32 | 30.30 | 30.31 | +0.07% | 5,826,644 |
| Jan 29, 2026 | 30.29 | 30.30 | 30.28 | 30.29 | +0.03% | 2,089,550 |
| Jan 28, 2026 | 30.29 | 30.30 | 30.27 | 30.28 | +0.00% | 3,184,122 |
| Jan 27, 2026 | 30.26 | 30.28 | 30.26 | 30.28 | +0.07% | 2,201,993 |
| Jan 26, 2026 | 30.26 | 30.27 | 30.25 | 30.26 | +0.03% | 1,617,530 |
| Jan 23, 2026 | 30.25 | 30.26 | 30.23 | 30.25 | +0.03% | 3,085,484 |
| Jan 22, 2026 | 30.23 | 30.25 | 30.23 | 30.24 | +0.00% | 2,612,760 |
| Jan 21, 2026 | 30.25 | 30.25 | 30.22 | 30.24 | +0.07% | 2,643,963 |
| Jan 20, 2026 | 30.21 | 30.23 | 30.21 | 30.22 | +0.00% | 1,737,511 |
| Jan 16, 2026 | 30.24 | 30.24 | 30.21 | 30.22 | -0.03% | 1,454,518 |
| Jan 15, 2026 | 30.24 | 30.24 | 30.22 | 30.23 | +0.00% | 1,564,343 |
| Jan 14, 2026 | 30.23 | 30.24 | 30.23 | 30.23 | +0.00% | 2,060,048 |
| Jan 13, 2026 | 30.23 | 30.24 | 30.22 | 30.23 | +0.07% | 2,208,436 |
| Jan 12, 2026 | 30.21 | 30.22 | 30.20 | 30.21 | -0.03% | 1,773,421 |
| Jan 9, 2026 | 30.23 | 30.23 | 30.21 | 30.22 | +0.00% | 1,732,024 |
| Jan 8, 2026 | 30.22 | 30.23 | 30.21 | 30.22 | -0.03% | 4,098,137 |
| Jan 7, 2026 | 30.23 | 30.24 | 30.22 | 30.23 | +0.00% | 1,967,351 |
| Jan 6, 2026 | 30.23 | 30.24 | 30.21 | 30.23 | +0.00% | 2,702,352 |
| Jan 5, 2026 | 30.23 | 30.24 | 30.22 | 30.23 | +0.03% | 1,196,024 |
| Jan 2, 2026 | 30.21 | 30.22 | 30.20 | 30.22 | +0.07% | 1,045,367 |
| Dec 31, 2025 | 30.21 | 30.21 | 30.20 | 30.20 | -0.03% | 1,629,522 |
| Dec 30, 2025 | 30.21 | 30.22 | 30.20 | 30.21 | +0.03% | 2,217,318 |
| Dec 29, 2025 | 30.18 | 30.21 | 30.18 | 30.20 | +0.00% | 1,798,035 |
| Dec 26, 2025 | 30.19 | 30.20 | 30.16 | 30.20 | +0.10% | 1,562,832 |
| Dec 24, 2025 | 30.15 | 30.17 | 30.14 | 30.17 | +0.13% | 636,955 |
| Dec 23, 2025 | 30.13 | 30.14 | 30.11 | 30.13 | -0.07% | 2,316,913 |
| Dec 22, 2025 | 30.16 | 30.16 | 30.13 | 30.15 | +0.00% | 2,835,236 |
| Dec 19, 2025 | 30.15 | 30.16 | 30.14 | 30.15 | +0.00% | 2,237,468 |
| Dec 18, 2025 | 30.16 | 30.16 | 30.14 | 30.15 | -0.33% | 2,293,243 |
| Dec 17, 2025 | 30.24 | 30.25 | 30.23 | 30.25 | +0.03% | 2,357,811 |
| Dec 16, 2025 | 30.24 | 30.25 | 30.22 | 30.24 | +0.03% | 3,633,375 |
| Dec 15, 2025 | 30.23 | 30.24 | 30.22 | 30.23 | +0.07% | 1,609,720 |
| Dec 12, 2025 | 30.20 | 30.22 | 30.20 | 30.21 | +0.00% | 1,440,979 |
| Dec 11, 2025 | 30.23 | 30.23 | 30.20 | 30.21 | +0.00% | 1,848,924 |
| Dec 10, 2025 | 30.16 | 30.21 | 30.15 | 30.21 | +0.20% | 3,359,731 |
| Dec 9, 2025 | 30.19 | 30.19 | 30.15 | 30.15 | -0.07% | 3,201,388 |
| Dec 8, 2025 | 30.19 | 30.19 | 30.16 | 30.17 | -0.07% | 1,758,228 |
| Dec 5, 2025 | 30.20 | 30.20 | 30.17 | 30.19 | +0.00% | 2,747,841 |
| Dec 4, 2025 | 30.19 | 30.20 | 30.18 | 30.19 | -0.07% | 2,605,145 |
| Dec 3, 2025 | 30.20 | 30.21 | 30.19 | 30.21 | +0.07% | 830,618 |
| Dec 2, 2025 | 30.19 | 30.19 | 30.17 | 30.19 | +0.03% | 864,620 |
| Dec 1, 2025 | 30.16 | 30.18 | 30.15 | 30.18 | -0.40% | 1,194,602 |
| Nov 28, 2025 | 30.30 | 30.31 | 30.28 | 30.30 | +0.00% | 815,144 |
| Nov 26, 2025 | 30.28 | 30.30 | 30.27 | 30.30 | +0.03% | 2,027,610 |
| Nov 25, 2025 | 30.27 | 30.29 | 30.25 | 30.29 | +0.10% | 1,660,559 |
| Nov 24, 2025 | 30.25 | 30.26 | 30.24 | 30.26 | +0.07% | 1,638,220 |
| Nov 21, 2025 | 30.25 | 30.26 | 30.23 | 30.24 | +0.10% | 2,804,282 |
| Nov 20, 2025 | 30.23 | 30.23 | 30.21 | 30.21 | +0.03% | 1,658,354 |
| Nov 19, 2025 | 30.22 | 30.22 | 30.19 | 30.20 | +0.00% | 1,792,403 |
| Nov 18, 2025 | 30.21 | 30.21 | 30.19 | 30.20 | +0.03% | 2,787,107 |
| Nov 17, 2025 | 30.20 | 30.20 | 30.18 | 30.19 | +0.03% | 1,584,605 |
Daily open, high, low, close and volume for State Street SPDR Portfolio Short Term Corporate Bond Index ETF (SPSB). Showing 249 trading days. Unadjusted prices.