Dark

SPSB
State Street SPDR Portfolio Short Term Corporate Bond ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:16 PM EDT

29.53USD-0.203%(-0.06)2,157,549

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:25:30 AM EDT

29.59USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:02:30 PM EDT

29.59USD-0.017%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	29.5500	29.5600	29.4800	29.5300	-0.203%	2,157,549	0.000%
2026-09-30	29.6200	29.6400	29.5900	29.5900	0.000%	3,845,312	-0.203%
2026-09-29	29.5800	29.5900	29.5600	29.5900	+0.068%	6,402,340	-0.203%
2026-09-28	29.5800	29.6000	29.5600	29.5700	-0.202%	4,974,067	-0.135%
2026-09-25	29.6100	29.6400	29.5700	29.6300	+0.169%	9,124,847	-0.337%
2026-09-24	29.6300	29.6400	29.5800	29.5800	-0.135%	8,833,281	-0.169%
2026-09-23	29.6800	29.6800	29.5801	29.6200	-0.236%	15,693,505	-0.304%
2026-09-22	29.7000	29.7000	29.6700	29.6900	+0.034%	2,557,761	-0.539%
2026-09-21	29.6900	29.7000	29.6700	29.6800	+0.034%	11,808,362	-0.505%
2026-09-18	29.6800	29.6900	29.6525	29.6700	-0.135%	4,250,297	-0.472%
2026-09-17	29.7100	29.7100	29.6900	29.7100	+0.135%	9,229,571	-0.606%
2026-09-16	29.7100	29.7596	29.6600	29.6700	0.000%	23,891,873	-0.472%
2026-09-15	29.6800	29.6900	29.6700	29.6700	-0.034%	5,249,995	-0.472%
2026-09-14	29.6700	29.7200	29.6700	29.6800	-0.034%	13,156,617	-0.505%
2026-09-11	29.7300	29.7500	29.6823	29.6900	-0.101%	8,719,375	-0.539%
2026-09-10	29.7400	29.7600	29.7100	29.7200	-0.235%	25,563,557	-0.639%
2026-09-09	29.8000	29.8100	29.7900	29.7900	-0.067%	2,009,694	-0.873%
2026-09-08	29.8100	29.8200	29.7800	29.8100	0.000%	2,822,201	-0.939%
2026-09-04	29.8100	29.8300	29.8100	29.8100	0.000%	6,226,399	-0.939%
2026-09-03	29.8200	29.8300	29.8100	29.8100	+0.067%	25,610,320	-0.939%
2026-09-02	29.7900	29.7900	29.7800	29.7900	+0.067%	3,119,213	-0.873%
2026-09-01	29.8100	29.8298	29.7700	29.7700	-0.501%	3,360,766	-0.806%
2026-08-31	29.9100	29.9300	29.9100	29.9200	0.000%	4,355,071	-1.303%
2026-08-28	29.9800	29.9900	29.9100	29.9200	-0.134%	1,841,848	-1.303%
2026-08-27	29.9700	29.9800	29.9600	29.9600	-0.033%	1,074,064	-1.435%
2026-08-26	29.9700	29.9800	29.9600	29.9700	-0.033%	1,527,616	-1.468%
2026-08-25	29.9600	29.9800	29.9600	29.9800	+0.134%	1,508,436	-1.501%
2026-08-24	29.9300	29.9500	29.9300	29.9400	0.000%	2,537,635	-1.369%
2026-08-21	29.9400	29.9800	29.9300	29.9400	0.000%	1,241,199	-1.369%
2026-08-20	29.9400	29.9500	29.9300	29.9400	-0.067%	1,535,135	-1.369%
2026-08-19	29.9500	29.9666	29.9300	29.9600	+0.067%	16,535,120	-1.435%
2026-08-18	29.9400	29.9500	29.9211	29.9400	+0.033%	6,000,239	-1.369%
2026-08-17	29.9400	29.9600	29.9300	29.9300	-0.033%	11,543,169	-1.336%
2026-08-14	29.9600	29.9700	29.9400	29.9400	0.000%	3,387,278	-1.369%
2026-08-13	29.9500	29.9700	29.9400	29.9400	+0.067%	9,759,291	-1.369%
2026-08-12	29.9200	29.9300	29.9100	29.9200	+0.067%	1,639,544	-1.303%
2026-08-11	29.9000	29.9100	29.8900	29.9000	+0.033%	3,990,646	-1.237%
2026-08-10	29.9000	29.9100	29.8800	29.8900	-0.067%	7,033,260	-1.204%
2026-08-07	29.9200	29.9300	29.9100	29.9100	+0.134%	1,702,092	-1.270%
2026-08-06	29.8800	29.8900	29.8700	29.8700	-0.134%	5,730,709	-1.138%
2026-08-05	29.9000	29.9200	29.8900	29.9100	+0.033%	4,264,156	-1.270%
2026-08-04	29.8900	29.9100	29.8800	29.9000	+0.134%	3,580,079	-1.237%
2026-08-03	29.8600	29.8600	29.8500	29.8600	-0.267%	5,727,573	-1.105%
2026-07-31	29.9400	29.9459	29.9200	29.9400	-0.067%	3,507,319	-1.369%
2026-07-30	29.9600	29.9700	29.9500	29.9600	+0.067%	4,736,336	-1.435%
2026-07-29	29.9100	29.9500	29.8900	29.9400	+0.100%	1,516,450	-1.369%
2026-07-28	29.9100	29.9300	29.8950	29.9100	+0.100%	1,725,359	-1.270%
2026-07-27	29.8900	29.9000	29.8800	29.8800	0.000%	3,712,472	-1.171%
2026-07-24	29.8700	29.8900	29.8700	29.8800	+0.033%	2,319,965	-1.171%
2026-07-23	29.8600	29.8700	29.8400	29.8700	-0.067%	7,027,656	-1.138%
2026-07-22	29.9100	29.9100	29.8800	29.8900	-0.067%	3,777,956	-1.204%
2026-07-21	29.9200	29.9281	29.9000	29.9100	-0.067%	2,010,179	-1.270%
2026-07-20	29.9300	29.9400	29.9100	29.9300	0.000%	2,616,367	-1.336%
2026-07-17	29.9400	29.9600	29.9300	29.9300	0.000%	5,145,739	-1.336%
2026-07-16	29.9400	29.9400	29.9200	29.9300	-0.033%	1,933,773	-1.336%
2026-07-15	29.9100	29.9500	29.9100	29.9400	+0.134%	2,091,327	-1.369%
2026-07-14	29.9000	29.9100	29.8900	29.9000	+0.168%	3,030,623	-1.237%
2026-07-13	29.8800	29.8900	29.8500	29.8500	-0.134%	3,890,529	-1.072%
2026-07-10	29.9100	29.9100	29.8900	29.8900	-0.067%	2,023,540	-1.204%
2026-07-09	29.9000	29.9300	29.9000	29.9100	+0.033%	3,985,510	-1.270%
2026-07-08	29.9000	29.9000	29.8700	29.9000	-0.033%	4,885,798	-1.237%
2026-07-07	29.9300	29.9500	29.9000	29.9100	-0.134%	1,630,944	-1.270%
2026-07-06	29.9500	29.9550	29.9300	29.9500	+0.067%	2,734,959	-1.402%
2026-07-02	29.9100	29.9500	29.9100	29.9300	+0.100%	1,367,247	-1.336%
2026-07-01	29.8900	29.9105	29.8800	29.9000	-0.367%	6,240,845	-1.237%
2026-06-30	30.0200	30.0300	30.0100	30.0100	-0.067%	5,603,975	-1.599%
2026-06-29	30.0200	30.0300	30.0100	30.0300	+0.033%	2,408,461	-1.665%
2026-06-26	30.0200	30.0400	30.0100	30.0200	+0.067%	2,708,768	-1.632%
2026-06-25	30.0100	30.0200	29.9900	30.0000	+0.033%	7,221,286	-1.567%
2026-06-24	29.9800	29.9900	29.9700	29.9900	+0.067%	1,530,918	-1.534%
2026-06-23	29.9500	29.9700	29.9450	29.9700	+0.134%	5,114,182	-1.468%
2026-06-22	29.9400	29.9400	29.9200	29.9300	-0.100%	3,046,422	-1.336%
2026-06-18	29.9500	29.9700	29.9500	29.9600	+0.167%	2,845,707	-1.435%
2026-06-17	30.0000	30.0000	29.9100	29.9100	-0.267%	2,648,429	-1.270%
2026-06-16	29.9900	30.0000	29.9800	29.9900	0.000%	3,282,410	-1.534%
2026-06-15	30.0000	30.0100	29.9850	29.9900	+0.067%	3,136,387	-1.534%
2026-06-12	29.9800	29.9900	29.9600	29.9700	0.000%	2,492,822	-1.468%
2026-06-11	29.9200	29.9899	29.9200	29.9700	+0.134%	3,697,197	-1.468%
2026-06-10	29.9400	29.9400	29.9150	29.9300	+0.033%	5,568,487	-1.336%
2026-06-09	29.9100	29.9300	29.9000	29.9200	+0.033%	2,489,059	-1.303%
2026-06-08	29.9100	29.9200	29.8900	29.9100	+0.033%	2,304,847	-1.270%
2026-06-05	29.9200	29.9200	29.8800	29.9000	-0.200%	2,793,155	-1.237%
2026-06-04	29.9600	29.9600	29.9400	29.9600	+0.134%	4,083,824	-1.435%
2026-06-03	29.9300	29.9371	29.9101	29.9200	-0.067%	1,896,600	-1.303%
2026-06-02	29.9600	29.9600	29.9305	29.9400	-0.033%	1,907,610	-1.369%
2026-06-01	29.9300	29.9600	29.9100	29.9500	-0.399%	2,817,162	-1.402%
2026-05-29	30.0700	30.0800	30.0450	30.0700	+0.067%	1,361,476	-1.796%
2026-05-28	30.0300	30.0600	30.0200	30.0500	+0.067%	1,876,333	-1.730%
2026-05-27	30.0300	30.0400	30.0200	30.0300	+0.033%	1,769,846	-1.665%
2026-05-26	30.0100	30.0600	29.9800	30.0200	+0.100%	1,744,319	-1.632%
2026-05-22	30.0000	30.0050	29.9600	29.9900	0.000%	1,917,228	-1.534%
2026-05-21	29.9700	29.9900	29.9500	29.9900	+0.033%	3,329,253	-1.534%
2026-05-20	29.9400	30.0050	29.9400	29.9800	+0.134%	2,440,296	-1.501%
2026-05-19	29.9400	29.9600	29.9200	29.9400	-0.033%	3,203,832	-1.369%
2026-05-18	29.9600	29.9800	29.9400	29.9500	0.000%	3,070,267	-1.402%
2026-05-15	29.9500	29.9700	29.9400	29.9500	-0.100%	1,101,587	-1.402%
2026-05-14	30.0200	30.0200	29.9800	29.9800	-0.067%	1,491,882	-1.501%
2026-05-13	29.9900	30.0000	29.9700	30.0000	+0.067%	4,175,266	-1.567%
2026-05-12	29.9700	29.9800	29.9700	29.9800	-0.033%	2,933,501	-1.501%
2026-05-11	30.0100	30.0200	29.9900	29.9900	-0.100%	3,124,615	-1.534%
2026-05-08	30.0300	30.0300	30.0100	30.0200	+0.067%	2,433,130	-1.632%
2026-05-07	30.0300	30.0400	29.9800	30.0000	-0.067%	2,842,108	-1.567%
2026-05-06	30.0200	30.0300	30.0000	30.0200	+0.167%	3,015,724	-1.632%
2026-05-05	29.9700	29.9900	29.9700	29.9700	+0.067%	1,573,783	-1.468%
2026-05-04	29.9700	29.9700	29.9300	29.9500	-0.100%	2,460,939	-1.402%
2026-05-01	29.9800	30.0100	29.9700	29.9800	-0.399%	3,518,696	-1.501%
2026-04-30	30.0600	30.1000	30.0600	30.1000	+0.133%	3,370,558	-1.894%
2026-04-29	30.0700	30.0800	30.0400	30.0600	-0.100%	2,387,858	-1.763%
2026-04-28	30.0800	30.1000	30.0800	30.0900	-0.033%	2,894,816	-1.861%
2026-04-27	30.1200	30.1300	30.0900	30.1000	-0.100%	2,749,551	-1.894%
2026-04-24	30.1000	30.1300	30.0900	30.1300	+0.166%	2,153,806	-1.991%
2026-04-23	30.0900	30.1117	30.0700	30.0800	-0.066%	1,773,108	-1.828%
2026-04-22	30.1000	30.1200	30.1000	30.1000	+0.033%	1,670,012	-1.894%
2026-04-21	30.1200	30.1200	30.0900	30.0900	-0.100%	1,188,956	-1.861%
2026-04-20	30.1300	30.1300	30.1100	30.1200	0.000%	1,976,817	-1.959%
2026-04-17	30.1200	30.1500	30.1200	30.1200	+0.133%	1,684,362	-1.959%
2026-04-16	30.0900	30.0999	30.0700	30.0800	-0.033%	6,283,781	-1.828%
2026-04-15	30.0800	30.0999	30.0800	30.0900	0.000%	6,447,362	-1.861%
2026-04-14	30.0700	30.1000	30.0700	30.0900	+0.067%	1,771,891	-1.861%
2026-04-13	30.0500	30.0800	30.0400	30.0700	+0.067%	3,458,070	-1.796%
2026-04-10	30.0500	30.0700	30.0400	30.0500	-0.033%	2,512,407	-1.730%
2026-04-09	30.0300	30.0800	30.0300	30.0600	+0.067%	2,740,721	-1.763%
2026-04-08	30.0600	30.0800	30.0300	30.0400	+0.067%	3,136,124	-1.698%
2026-04-07	29.9900	30.0200	29.9600	30.0200	+0.133%	4,813,283	-1.632%
2026-04-06	29.9900	30.0673	29.9800	29.9800	-0.100%	3,815,536	-1.501%
2026-04-02	29.9800	30.0200	29.9600	30.0100	+0.100%	4,074,717	-1.599%
2026-04-01	29.9700	30.0000	29.9700	29.9800	-0.299%	4,146,501	-1.501%
2026-03-31	30.0500	30.0900	30.0300	30.0700	+0.167%	5,086,752	-1.796%
2026-03-30	30.0200	30.0400	30.0100	30.0200	+0.133%	9,950,552	-1.632%
2026-03-27	29.9600	29.9900	29.9400	29.9800	+0.100%	5,890,657	-1.501%
2026-03-26	29.9700	30.0000	29.9400	29.9500	-0.200%	3,058,532	-1.402%
2026-03-25	30.0400	30.0400	29.9700	30.0100	+0.067%	6,149,264	-1.599%
2026-03-24	29.9900	30.0200	29.9700	29.9900	-0.100%	4,662,835	-1.534%
2026-03-23	29.9800	30.0450	29.9750	30.0200	+0.167%	4,431,758	-1.632%
2026-03-20	30.0000	30.0000	29.9600	29.9700	-0.200%	4,930,854	-1.468%
2026-03-19	29.9600	30.0500	29.9500	30.0300	+0.067%	34,180,237	-1.665%
2026-03-18	30.0400	30.0700	30.0000	30.0100	-0.233%	17,263,463	-1.599%
2026-03-17	30.0600	30.0800	30.0500	30.0800	+0.167%	2,093,590	-1.828%
2026-03-16	30.0500	30.0600	30.0200	30.0300	+0.100%	8,833,858	-1.665%
2026-03-13	30.0500	30.0700	30.0000	30.0000	-0.067%	4,280,406	-1.567%
2026-03-12	30.0700	30.0800	30.0000	30.0200	-0.299%	3,568,352	-1.632%
2026-03-11	30.1300	30.1300	30.0900	30.1100	-0.100%	2,709,370	-1.926%
2026-03-10	30.1600	30.1800	30.1400	30.1400	-0.099%	4,704,066	-2.024%
2026-03-09	30.1300	30.1700	30.1201	30.1700	+0.033%	2,802,893	-2.121%
2026-03-06	30.1400	30.1800	30.1300	30.1600	+0.033%	2,812,209	-2.089%
2026-03-05	30.1600	30.1600	30.1300	30.1500	-0.033%	2,090,254	-2.056%
2026-03-04	30.1900	30.1979	30.1600	30.1600	-0.099%	2,338,661	-2.089%
2026-03-03	30.1300	30.1900	30.1300	30.1900	0.000%	2,054,199	-2.186%
2026-03-02	30.2000	30.2200	30.1600	30.1900	-0.429%	4,906,377	-2.186%
2026-02-27	30.3200	30.3400	30.3200	30.3200	0.000%	1,836,549	-2.606%
2026-02-26	30.3100	30.3200	30.3000	30.3200	+0.033%	5,088,454	-2.606%
2026-02-25	30.3100	30.3200	30.3000	30.3100	+0.033%	1,530,649	-2.573%
2026-02-24	30.3100	30.3100	30.2900	30.3000	-0.066%	2,538,986	-2.541%
2026-02-23	30.3100	30.3200	30.2900	30.3200	+0.033%	1,539,592	-2.606%
2026-02-20	30.2800	30.3100	30.2800	30.3100	+0.066%	1,421,891	-2.573%
2026-02-19	30.2800	30.2900	30.2800	30.2900	-0.033%	1,647,427	-2.509%
2026-02-18	30.2900	30.3000	30.2800	30.3000	0.000%	1,936,751	-2.541%
2026-02-17	30.2800	30.3000	30.2800	30.3000	+0.033%	1,905,967	-2.541%
2026-02-13	30.2900	30.3000	30.2900	30.2900	+0.066%	1,959,843	-2.509%
2026-02-12	30.2600	30.2700	30.2500	30.2700	+0.099%	3,243,961	-2.445%
2026-02-11	30.2400	30.2600	30.2300	30.2400	-0.099%	1,983,035	-2.348%
2026-02-10	30.2700	30.2800	30.2600	30.2700	+0.033%	2,305,792	-2.445%
2026-02-09	30.2600	30.2600	30.2400	30.2600	+0.066%	2,419,065	-2.412%
2026-02-06	30.2600	30.2600	30.2300	30.2400	0.000%	1,850,118	-2.348%
2026-02-05	30.2300	30.2500	30.2200	30.2400	+0.132%	2,691,892	-2.348%
2026-02-04	30.2000	30.2100	30.1900	30.2000	0.000%	2,535,196	-2.219%
2026-02-03	30.2000	30.2025	30.1900	30.2000	0.000%	1,927,203	-2.219%
2026-02-02	30.2200	30.2450	30.1900	30.2000	-0.363%	2,065,382	-2.219%
2026-01-30	30.3100	30.3200	30.3000	30.3100	+0.066%	5,826,644	-2.573%
2026-01-29	30.2900	30.3000	30.2800	30.2900	+0.033%	2,089,550	-2.509%
2026-01-28	30.2900	30.3000	30.2700	30.2800	0.000%	3,184,122	-2.477%
2026-01-27	30.2600	30.2800	30.2600	30.2800	+0.066%	2,201,829	-2.477%
2026-01-26	30.2600	30.2700	30.2500	30.2600	+0.033%	1,617,606	-2.412%
2026-01-23	30.2500	30.2600	30.2300	30.2500	+0.033%	3,085,484	-2.380%
2026-01-22	30.2300	30.2500	30.2300	30.2400	0.000%	2,612,760	-2.348%
2026-01-21	30.2500	30.2500	30.2200	30.2400	+0.066%	2,643,963	-2.348%
2026-01-20	30.2100	30.2300	30.2100	30.2200	0.000%	1,737,511	-2.283%
2026-01-16	30.2400	30.2400	30.2100	30.2200	-0.033%	1,454,518	-2.283%
2026-01-15	30.2400	30.2400	30.2200	30.2300	0.000%	1,564,343	-2.316%
2026-01-14	30.2300	30.2400	30.2300	30.2300	0.000%	2,060,048	-2.316%
2026-01-13	30.2300	30.2400	30.2200	30.2300	+0.066%	2,208,186	-2.316%
2026-01-12	30.2100	30.2200	30.2000	30.2100	-0.033%	1,773,421	-2.251%
2026-01-09	30.2300	30.2300	30.2100	30.2200	0.000%	1,651,301	-2.283%
2026-01-08	30.2200	30.2300	30.2100	30.2200	-0.033%	4,098,137	-2.283%
2026-01-07	30.2300	30.2400	30.2200	30.2300	0.000%	1,964,869	-2.316%
2026-01-06	30.2300	30.2400	30.2100	30.2300	0.000%	2,698,052	-2.316%
2026-01-05	30.2300	30.2400	30.2200	30.2300	+0.033%	1,195,844	-2.316%
2026-01-02	30.2100	30.2200	30.2000	30.2200	+0.066%	1,045,367	-2.283%
2025-12-31	30.2100	30.2100	30.2000	30.2000	-0.033%	1,629,492	-2.219%
2025-12-30	30.2100	30.2200	30.2000	30.2100	+0.033%	2,217,318	-2.251%
2025-12-29	30.1800	30.2100	30.1800	30.2000	0.000%	1,798,035	-2.219%
2025-12-26	30.1900	30.2000	30.1600	30.2000	+0.099%	1,562,732	-2.219%
2025-12-24	30.1500	30.1700	30.1400	30.1700	+0.133%	636,955	-2.121%
2025-12-23	30.1300	30.1400	30.1100	30.1300	-0.066%	2,316,913	-1.991%
2025-12-22	30.1600	30.1600	30.1300	30.1500	0.000%	2,835,236	-2.056%
2025-12-19	30.1500	30.1600	30.1400	30.1500	0.000%	2,237,468	-2.056%
2025-12-18	30.1600	30.1600	30.1400	30.1500	-0.331%	2,293,243	-2.056%
2025-12-17	30.2400	30.2500	30.2300	30.2500	+0.033%	2,357,811	-2.380%
2025-12-16	30.2400	30.2500	30.2200	30.2400	+0.033%	3,633,375	-2.348%
2025-12-15	30.2300	30.2400	30.2200	30.2300	+0.066%	1,609,720	-2.316%
2025-12-12	30.2000	30.2200	30.2000	30.2100	0.000%	1,440,979	-2.251%
2025-12-11	30.2300	30.2300	30.2000	30.2100	0.000%	1,848,924	-2.251%
2025-12-10	30.1600	30.2100	30.1500	30.2100	+0.199%	3,359,731	-2.251%
2025-12-09	30.1900	30.1900	30.1500	30.1500	-0.066%	3,201,388	-2.056%
2025-12-08	30.1900	30.1900	30.1600	30.1700	-0.066%	1,758,228	-2.121%
2025-12-05	30.2000	30.2000	30.1700	30.1900	0.000%	2,747,841	-2.186%
2025-12-04	30.1900	30.2000	30.1800	30.1900	-0.066%	2,605,145	-2.186%
2025-12-03	30.2000	30.2100	30.1900	30.2100	+0.066%	830,618	-2.251%
2025-12-02	30.1900	30.1900	30.1700	30.1900	+0.033%	864,620	-2.186%
2025-12-01	30.1600	30.1800	30.1500	30.1800	-0.396%	1,194,602	-2.154%
2025-11-28	30.3000	30.3100	30.2800	30.3000	0.000%	815,144	-2.541%
2025-11-26	30.2800	30.3000	30.2700	30.3000	+0.033%	2,027,610	-2.541%
2025-11-25	30.2700	30.2900	30.2501	30.2900	+0.099%	1,660,559	-2.509%
2025-11-24	30.2500	30.2600	30.2400	30.2600	+0.066%	1,638,220	-2.412%
2025-11-21	30.2500	30.2600	30.2300	30.2400	+0.099%	2,804,282	-2.348%
2025-11-20	30.2300	30.2300	30.2100	30.2100	+0.033%	1,658,354	-2.251%
2025-11-19	30.2200	30.2200	30.1900	30.2000	0.000%	1,792,403	-2.219%
2025-11-18	30.2100	30.2100	30.1900	30.2000	+0.033%	2,787,107	-2.219%
2025-11-17	30.2000	30.2000	30.1800	30.1900	+0.033%	1,584,605	-2.186%
2025-11-14	30.2000	30.2000	30.1800	30.1800	0.000%	1,595,904	-2.154%
2025-11-13	30.1800	30.1900	30.1700	30.1800	-0.033%	9,890,880	-2.154%
2025-11-12	30.2100	30.2100	30.1900	30.1900	-0.066%	1,125,319	-2.186%
2025-11-11	30.2000	30.2300	30.1900	30.2100	+0.066%	1,870,898	-2.251%
2025-11-10	30.1900	30.1900	30.1800	30.1900	+0.033%	1,751,494	-2.186%
2025-11-07	30.1800	30.2000	30.1710	30.1800	0.000%	1,413,112	-2.154%
2025-11-06	30.1700	30.1800	30.1700	30.1800	+0.166%	2,232,712	-2.154%
2025-11-05	30.1700	30.1700	30.1300	30.1300	-0.099%	1,217,384	-1.991%
2025-11-04	30.1500	30.1700	30.1400	30.1600	+0.033%	2,491,511	-2.089%
2025-11-03	30.1600	30.1800	30.1300	30.1500	-0.364%	5,452,209	-2.056%
2025-10-31	30.2800	30.2800	30.2500	30.2600	-0.033%	5,066,834	-2.412%
2025-10-30	30.2500	30.2700	30.2400	30.2700	0.000%	2,733,229	-2.445%
2025-10-29	30.3300	30.3300	30.2601	30.2700	-0.165%	1,357,572	-2.445%
2025-10-28	30.3100	30.3200	30.3000	30.3200	0.000%	3,050,558	-2.606%
2025-10-27	30.3200	30.3200	30.2928	30.3200	+0.033%	2,856,225	-2.606%
2025-10-24	30.3200	30.3200	30.3000	30.3100	+0.033%	4,885,658	-2.573%
2025-10-23	30.3000	30.3000	30.2900	30.3000	0.000%	2,938,940	-2.541%
2025-10-22	30.3000	30.3000	30.2900	30.3000	0.000%	1,598,038	-2.541%
2025-10-21	30.3100	30.3100	30.2900	30.3000	0.000%	4,138,158	-2.541%
2025-10-20	30.3000	30.3000	30.2800	30.3000	+0.033%	2,239,417	-2.541%
2025-10-17	30.3000	30.3000	30.2800	30.2900	-0.033%	1,786,068	-2.509%
2025-10-16	30.2700	30.3000	30.2600	30.3000	+0.099%	2,265,721	-2.541%
2025-10-15	30.2700	30.2800	30.2500	30.2700	+0.033%	6,085,162	-2.445%
2025-10-14	30.2400	30.3400	30.2300	30.2600	+0.033%	2,926,158	-2.412%
2025-10-13	30.2300	30.2600	30.2150	30.2500	+0.132%	1,198,541	-2.380%
2025-10-10	30.2200	30.2300	30.2000	30.2100	+0.033%	2,493,321	-2.251%
2025-10-09	30.2000	30.2100	30.1900	30.2000	-0.033%	1,470,233	-2.219%
2025-10-08	30.2300	30.2300	30.2000	30.2100	-0.033%	2,609,069	-2.251%
2025-10-07	30.2100	30.2200	30.2000	30.2200	+0.066%	1,188,711	-2.283%
2025-10-06	30.2100	30.2100	30.1900	30.2000	0.000%	1,761,385	-2.219%
2025-10-03	30.2200	30.2200	30.2000	30.2000	-0.033%	1,364,896	-2.219%
2025-10-02	30.2200	30.2200	30.1900	30.2100	0.000%	1,463,116	-2.251%
2025-10-01	30.2200	30.2200	30.1900	30.2100	-0.264%	1,986,445	-2.251%
2025-09-30	30.2800	30.2900	30.2700	30.2900	+0.099%	3,316,869	-2.509%
2025-09-29	30.2700	30.2700	30.2512	30.2600	+0.033%	1,015,431	-2.412%
2025-09-26	30.2400	30.2500	30.2300	30.2500	+0.099%	2,742,397	-2.380%
2025-09-25	30.2400	30.2400	30.2100	30.2200	-0.099%	1,242,878	-2.283%
2025-09-24	30.2800	30.2800	30.2500	30.2500	-0.099%	1,228,963	-2.380%
2025-09-23	30.2800	30.2800	30.2600	30.2800	+0.033%	2,239,354	-2.477%
2025-09-22	30.2800	30.2800	30.2600	30.2700	-0.066%	2,180,429	-2.445%
2025-09-19	30.2900	30.2900	30.2700	30.2900	+0.033%	1,252,024	-2.509%
2025-09-18	30.2600	30.2800	30.2500	30.2800	+0.066%	2,290,116	-2.477%
2025-09-17	30.3000	30.3100	30.2600	30.2600	-0.099%	1,382,868	-2.412%
2025-09-16	30.2900	30.2900	30.2700	30.2900	+0.033%	2,232,762	-2.509%
2025-09-15	30.2800	30.2800	30.2700	30.2800	+0.132%	948,629	-2.477%
2025-09-12	30.2600	30.2600	30.2400	30.2400	-0.066%	4,463,323	-2.348%
2025-09-11	30.2400	30.2700	30.2400	30.2600	+0.099%	3,209,895	-2.412%
2025-09-10	30.2500	30.2500	30.2300	30.2300	0.000%	3,520,813	-2.316%
2025-09-09	30.2500	30.2500	30.2200	30.2300	-0.066%	12,205,978	-2.316%
2025-09-08	30.2600	30.2600	30.2400	30.2500	+0.033%	1,546,932	-2.380%
2025-09-05	30.2600	30.2654	30.2300	30.2400	+0.132%	1,485,589	-2.348%
2025-09-04	30.1700	30.2000	30.1700	30.2000	+0.099%	3,611,018	-2.219%
2025-09-03	30.1500	30.1700	30.1400	30.1700	+0.100%	21,581,662	-2.121%
2025-09-02	30.1300	30.1482	30.1100	30.1400	-0.397%	2,710,461	-2.024%
2025-08-29	30.2500	30.2600	30.2400	30.2600	+0.066%	3,919,458	-2.412%
2025-08-28	30.2400	30.2500	30.2300	30.2400	-0.033%	2,411,595	-2.348%
2025-08-27	30.2400	30.2500	30.2300	30.2500	+0.033%	1,215,242	-2.380%
2025-08-26	30.2300	30.2400	30.2100	30.2400	+0.099%	6,205,916	-2.348%
2025-08-25	30.2200	30.2200	30.2000	30.2100	-0.066%	1,202,173	-2.251%
2025-08-22	30.1800	30.2400	30.1700	30.2300	+0.232%	3,767,077	-2.316%
2025-08-21	30.1800	30.1800	30.1500	30.1600	-0.099%	1,055,971	-2.089%
2025-08-20	30.1800	30.2000	30.1700	30.1900	+0.066%	1,177,066	-2.186%
2025-08-19	30.1800	30.1900	30.1700	30.1700	0.000%	2,547,656	-2.121%
2025-08-18	30.1800	30.1900	30.1600	30.1700	0.000%	1,182,393	-2.121%
2025-08-15	30.1800	30.1900	30.1700	30.1700	+0.033%	1,005,603	-2.121%
2025-08-14	30.1600	30.1800	30.1600	30.1600	-0.132%	1,837,798	-2.089%
2025-08-13	30.1800	30.2000	30.1800	30.2000	+0.166%	3,229,711	-2.219%
2025-08-12	30.1300	30.1600	30.1300	30.1500	+0.066%	3,516,884	-2.056%
2025-08-11	30.1100	30.1400	30.1100	30.1300	+0.066%	1,439,434	-1.991%
2025-08-08	30.1400	30.1400	30.1100	30.1100	-0.100%	1,948,549	-1.926%
2025-08-07	30.1500	30.1500	30.1200	30.1400	-0.033%	1,827,973	-2.024%
2025-08-06	30.1200	30.1500	30.1108	30.1500	+0.100%	1,207,824	-2.056%
2025-08-05	30.1300	30.1400	30.1100	30.1200	-0.066%	1,686,618	-1.959%
2025-08-04	30.1300	30.1400	30.1200	30.1400	+0.033%	6,362,411	-2.024%
2025-08-01	30.0800	30.1300	30.0600	30.1300	+0.066%	5,489,004	-1.991%
2025-07-31	30.1300	30.1300	30.1000	30.1100	0.000%	4,250,581	-1.926%
2025-07-30	30.1200	30.1599	30.1000	30.1100	-0.100%	1,579,407	-1.926%
2025-07-29	30.1300	30.1400	30.1100	30.1400	+0.100%	1,177,452	-2.024%
2025-07-28	30.1200	30.1200	30.1000	30.1100	-0.033%	1,324,459	-1.926%
2025-07-25	30.1000	30.1200	30.1000	30.1200	+0.066%	1,125,488	-1.959%
2025-07-24	30.1000	30.1100	30.0900	30.1000	-0.033%	1,367,219	-1.894%
2025-07-23	30.1200	30.1300	30.1000	30.1100	-0.066%	1,531,642	-1.926%
2025-07-22	30.1300	30.1300	30.1100	30.1300	+0.033%	1,501,549	-1.991%
2025-07-21	30.1300	30.1300	30.1100	30.1200	+0.066%	1,878,610	-1.959%
2025-07-18	30.1000	30.1000	30.0900	30.1000	+0.100%	2,080,805	-1.894%
2025-07-17	30.0600	30.0750	30.0600	30.0700	0.000%	1,733,938	-1.796%
2025-07-16	30.0400	30.0700	30.0300	30.0700	+0.167%	2,763,666	-1.796%
2025-07-15	30.0600	30.0700	30.0200	30.0200	-0.067%	1,386,900	-1.632%
2025-07-14	30.0600	30.0600	30.0400	30.0400	-0.033%	908,867	-1.698%
2025-07-11	30.0500	30.0500	30.0300	30.0500	0.000%	2,003,744	-1.730%
2025-07-10	30.0600	30.0600	30.0400	30.0500	-0.033%	1,347,686	-1.730%
2025-07-09	30.0400	30.0600	30.0300	30.0600	+0.133%	1,559,387	-1.763%
2025-07-08	30.0400	30.0400	30.0100	30.0200	0.000%	2,409,792	-1.632%
2025-07-07	30.0600	30.0600	30.0200	30.0200	-0.067%	17,299,436	-1.632%
2025-07-03	30.0600	30.0600	30.0400	30.0400	-0.067%	740,240	-1.698%
2025-07-02	30.0600	30.0800	30.0600	30.0600	+0.033%	2,000,754	-1.763%
2025-07-01	30.0700	30.0800	30.0200	30.0500	-0.464%	9,963,601	-1.730%
2025-06-30	30.1800	30.1900	30.1600	30.1900	+0.133%	2,355,945	-2.186%
2025-06-27	30.1500	30.1700	30.1500	30.1500	-0.033%	2,247,354	-2.056%
2025-06-26	30.1400	30.1600	30.1300	30.1600	+0.100%	2,197,004	-2.089%
2025-06-25	30.1200	30.1300	30.1100	30.1300	0.000%	3,744,820	-1.991%
2025-06-24	30.0900	30.1300	30.0900	30.1300	+0.133%	3,322,883	-1.991%
2025-06-23	30.0800	30.1100	30.0700	30.0900	+0.067%	3,206,401	-1.861%
2025-06-20	30.0300	30.0700	30.0300	30.0700	+0.167%	1,194,961	-1.796%
2025-06-18	30.0300	30.0500	30.0200	30.0200	0.000%	1,279,046	-1.632%
2025-06-17	30.0300	30.0800	30.0000	30.0200	+0.033%	1,168,403	-1.632%
2025-06-16	30.0200	30.0300	30.0000	30.0100	0.000%	2,042,890	-1.599%
2025-06-13	30.0100	30.0200	29.9900	30.0100	-0.033%	1,488,392	-1.599%
2025-06-12	30.0200	30.0300	30.0200	30.0200	+0.067%	1,271,924	-1.632%
2025-06-11	30.0000	30.0100	29.9900	30.0000	+0.100%	1,409,299	-1.567%
2025-06-10	29.9900	29.9900	29.9600	29.9700	+0.033%	2,434,682	-1.468%
2025-06-09	29.9600	29.9700	29.9400	29.9600	+0.067%	1,764,690	-1.435%
2025-06-06	29.9600	29.9700	29.9300	29.9400	-0.133%	3,890,230	-1.369%
2025-06-05	30.0200	30.0200	29.9700	29.9800	-0.100%	2,466,667	-1.501%
2025-06-04	30.0000	30.0200	29.9800	30.0100	+0.133%	2,543,468	-1.599%
2025-06-03	29.9800	30.0050	29.9500	29.9700	+0.067%	2,328,730	-1.468%
2025-06-02	29.9700	29.9800	29.9400	29.9500	-0.399%	6,728,457	-1.402%
2025-05-30	30.0600	30.0800	30.0500	30.0700	+0.100%	1,805,937	-1.796%
2025-05-29	30.0400	30.0600	30.0301	30.0400	+0.033%	2,221,767	-1.698%
2025-05-28	30.0300	30.0300	30.0100	30.0300	0.000%	1,104,783	-1.665%
2025-05-27	30.0400	30.0500	30.0200	30.0300	+0.067%	3,047,260	-1.665%
2025-05-23	30.0300	30.0399	30.0000	30.0100	0.000%	2,765,966	-1.599%
2025-05-22	29.9900	30.0100	29.9800	30.0100	+0.133%	2,075,917	-1.599%
2025-05-21	30.0000	30.0100	29.9700	29.9700	-0.167%	3,423,243	-1.468%
2025-05-20	30.0200	30.0300	30.0000	30.0200	0.000%	4,955,089	-1.632%
2025-05-19	29.9500	30.0200	29.9500	30.0200	+0.067%	3,475,197	-1.632%
2025-05-16	30.0200	30.0200	29.9800	30.0000	+0.033%	1,994,013	-1.567%
2025-05-15	29.9600	29.9900	29.9500	29.9900	+0.200%	3,463,875	-1.534%
2025-05-14	29.9600	29.9600	29.9200	29.9300	-0.067%	4,904,008	-1.336%
2025-05-13	29.9700	29.9700	29.9400	29.9500	+0.033%	5,072,274	-1.402%
2025-05-12	29.9300	29.9500	29.9200	29.9400	-0.067%	20,108,638	-1.369%
2025-05-09	29.9700	29.9900	29.9400	29.9600	+0.067%	3,177,385	-1.435%
2025-05-08	29.9700	29.9900	29.9400	29.9400	-0.167%	3,625,637	-1.369%
2025-05-07	29.9900	29.9900	29.9600	29.9900	+0.033%	1,762,845	-1.534%
2025-05-06	29.9700	29.9800	29.9500	29.9800	+0.100%	4,329,125	-1.501%
2025-05-05	29.9700	29.9700	29.9300	29.9500	+0.033%	3,723,846	-1.402%
2025-05-02	29.9800	29.9800	29.9300	29.9400	-0.133%	4,008,254	-1.369%
2025-05-01	30.0600	30.0600	29.9637	29.9800	-0.564%	3,327,775	-1.501%
2025-04-30	30.1200	30.1500	30.1000	30.1500	+0.100%	6,187,556	-2.056%
2025-04-29	30.1100	30.1300	30.1000	30.1200	0.000%	15,987,403	-1.959%
2025-04-28	30.0800	30.1200	30.0711	30.1200	+0.200%	3,034,159	-1.959%
2025-04-25	30.0500	30.0700	30.0300	30.0600	+0.100%	4,033,365	-1.763%
2025-04-24	29.9900	30.0300	29.9900	30.0300	+0.234%	1,545,022	-1.665%
2025-04-23	30.0100	30.0200	29.9417	29.9600	-0.033%	2,541,234	-1.435%
2025-04-22	30.0000	30.0000	29.9600	29.9700	-0.033%	6,841,377	-1.468%
2025-04-21	30.0000	30.0100	29.9600	29.9800	-0.033%	6,461,820	-1.501%
2025-04-17	29.9800	29.9900	29.9700	29.9900	+0.134%	1,406,345	-1.534%
2025-04-16	29.9300	29.9600	29.9200	29.9500	+0.134%	4,206,320	-1.402%
2025-04-15	29.8700	29.9300	29.8700	29.9100	+0.134%	4,029,821	-1.270%
2025-04-14	29.8400	29.9000	29.8200	29.8700	+0.168%	3,834,691	-1.138%
2025-04-11	29.8500	29.8500	29.7410	29.8200	-0.134%	3,213,236	-0.973%

.dark-mode .S1qxnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1qxnR{ color: #333333; background-color: white; border: 2px solid #333333; }SPSBState Street SPDR Portfolio Short Term Corporate Bond ETFstock NYSE ETF

SPSB
State Street SPDR Portfolio Short Term Corporate Bond ETF
stock NYSE ETF