SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0399 | 0.133 | 30 | 30.08 | 29.99 | 1461130 | 30.01146574 | SP |
| 4 | 0.0399 | 0.133 | 30 | 30.08 | 29.93 | 2251461 | 29.99234375 | SP |
| 12 | -9.99999999998E-5 | -0.000332889480692 | 30.04 | 30.15 | 29.741 | 3613649 | 29.98256649 | SP |
| 26 | 0.0599 | 0.199799866578 | 29.98 | 30.15 | 29.741 | 3229409 | 29.96489544 | SP |
| 52 | 0.3599 | 1.21260107817 | 29.68 | 30.31 | 29.57 | 2591801 | 29.97417614 | SP |
| 156 | 0.4399 | 1.48614864865 | 29.6 | 30.31 | 28.9201 | 2778710 | 29.65617394 | SP |
| 260 | -1.2401 | -3.9645140665 | 31.28 | 31.5 | 28.9201 | 2378506 | 30.01422226 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199400 | 30.02 | 0.01 | 0.03 | 30.03 | 30.08 | 30 | 1161635 |
| 1750113000 | 30.01 | 0 | 0.00 | 30.02 | 30.03 | 30 | 2042890 |
| 1749853800 | 30.01 | -0.01 | -0.03 | 30.01 | 30.02 | 29.99 | 1481355 |
| 1749767400 | 30.02 | 0.02 | 0.07 | 30.02 | 30.03 | 30.02 | 1264476 |
| 1749681000 | 30 | 0.03 | 0.10 | 30 | 30.01 | 29.99 | 1355296 |
| 1749594600 | 29.97 | 0.01 | 0.03 | 29.99 | 29.99 | 29.96 | 2078035 |
| 1749508200 | 29.96 | 0.02 | 0.07 | 29.96 | 29.97 | 29.94 | 1760744 |
| 1749249000 | 29.94 | -0.04 | -0.13 | 29.96 | 29.97 | 29.93 | 2887502 |
| 1749162600 | 29.98 | -0.03 | -0.10 | 30.02 | 30.02 | 29.97 | 2451249 |
| 1749076200 | 30.01 | 0.04 | 0.13 | 30 | 30.02 | 29.98 | 2523030 |
| 1748989800 | 29.97 | 0.02 | 0.07 | 29.98 | 30.005 | 29.95 | 2296384 |
| 1748903400 | 29.95 | -0.12 | -0.40 | 29.97 | 29.98 | 29.94 | 5911419 |
| 1748644200 | 30.07 | 0.03 | 0.10 | 30.06 | 30.08 | 30.05 | 1702502 |
| 1748557800 | 30.04 | 0.02 | 0.05 | 30.04 | 30.06 | 30.0301 | 2157956 |
| 1748471400 | 30.025 | -0.01 | -0.02 | 30.03 | 30.03 | 30.01 | 1098070 |
| 1748385000 | 30.03 | 0.01 | 0.03 | 30.04 | 30.05 | 30.02 | 2914508 |
| 1748039400 | 30.02 | 0.01 | 0.03 | 30.03 | 30.0399 | 30 | 2207112 |
| 1747953000 | 30.01 | 0.04 | 0.13 | 29.99 | 30.01 | 29.98 | 2074539 |
| 1747866600 | 29.97 | -0.06 | -0.18 | 30 | 30.01 | 29.97 | 3409057 |
| 1747780200 | 30.025 | 0 | 0.02 | 30.02 | 30.03 | 30 | 3040538 |
| 1747693800 | 30.02 | 0.02 | 0.07 | 29.95 | 30.02 | 29.95 | 2499350 |
| 1747434600 | 30 | 0.01 | 0.03 | 30.02 | 30.02 | 29.98 | 1983928 |
| 1747348200 | 29.99 | 0.06 | 0.20 | 29.96 | 29.99 | 29.95 | 3457688 |
| 1747261800 | 29.93 | -0.02 | -0.07 | 29.96 | 29.96 | 29.92 | 4904008 |
| 1747175400 | 29.95 | 0.01 | 0.03 | 29.97 | 29.97 | 29.94 | 5035597 |
| 1747089000 | 29.94 | -0.02 | -0.07 | 29.93 | 29.95 | 29.92 | 20069465 |
| 1746829800 | 29.96 | 0.02 | 0.07 | 29.97 | 29.99 | 29.94 | 3177385 |
| 1746743400 | 29.94 | -0.05 | -0.17 | 29.97 | 29.99 | 29.94 | 2835724 |
| 1746657000 | 29.99 | 0.01 | 0.03 | 29.99 | 29.99 | 29.96 | 1760982 |
| 1746570600 | 29.98 | 0.03 | 0.10 | 29.97 | 29.98 | 29.95 | 3274464 |
| 1746484200 | 29.95 | 0.01 | 0.03 | 29.97 | 29.97 | 29.93 | 3719146 |
| 1746225000 | 29.94 | -0.04 | -0.13 | 29.98 | 29.98 | 29.93 | 3999398 |
| 1746138600 | 29.98 | -0.17 | -0.56 | 30.06 | 30.06 | 29.9637 | 3326243 |
| 1746052200 | 30.15 | 0.04 | 0.12 | 30.12 | 30.15 | 30.1 | 5678832 |
| 1745965800 | 30.115 | -0.01 | -0.02 | 30.11 | 30.13 | 30.1 | 19259667 |
| 1745879400 | 30.12 | 0.06 | 0.20 | 30.08 | 30.12 | 30.0711 | 3032858 |
| 1745620200 | 30.06 | 0.03 | 0.10 | 30.05 | 30.07 | 30.03 | 4022495 |
| 1745533800 | 30.03 | 0.07 | 0.23 | 29.99 | 30.03 | 29.99 | 1537432 |
| 1745447400 | 29.96 | -0.01 | -0.03 | 30.01 | 30.01 | 29.9417 | 2462989 |
| 1745361000 | 29.97 | -0.01 | -0.03 | 30 | 30 | 29.96 | 6836111 |
| 1745274600 | 29.98 | -0.01 | -0.03 | 30 | 30.01 | 29.96 | 3862043 |
| 1744929000 | 29.99 | 0.04 | 0.13 | 29.98 | 29.99 | 29.97 | 1403699 |
| 1744842600 | 29.95 | 0.04 | 0.13 | 29.93 | 29.96 | 29.92 | 4203524 |
| 1744756200 | 29.91 | 0.04 | 0.13 | 29.87 | 29.93 | 29.87 | 4015106 |
| 1744669800 | 29.87 | 0.05 | 0.17 | 29.84 | 29.9 | 29.82 | 3680056 |
| 1744410600 | 29.82 | -0.04 | -0.13 | 29.85 | 29.85 | 29.741 | 3075418 |
| 1744324200 | 29.86 | -0.06 | -0.20 | 29.88 | 29.92 | 29.8306 | 3364050 |
| 1744237800 | 29.92 | 0.07 | 0.23 | 29.83 | 29.9468 | 29.77 | 3518967 |
| 1744151400 | 29.85 | -0.04 | -0.13 | 29.94 | 29.94 | 29.85 | 7810224 |
| 1744065000 | 29.89 | -0.13 | -0.43 | 29.99 | 30 | 29.86 | 10079790 |
| 1743805800 | 30.02 | -0.03 | -0.10 | 30.1 | 30.11 | 29.99 | 3161972 |
| 1743719400 | 30.05 | 0.07 | 0.22 | 30.04 | 30.07 | 30.025 | 1389613 |
| 1743633000 | 29.985 | -0.01 | -0.02 | 30.01 | 30.01 | 29.97 | 1581978 |
| 1743546600 | 29.99 | -0.11 | -0.37 | 30.01 | 30.01 | 29.975 | 2190872 |
| 1743460200 | 30.1 | 0.02 | 0.07 | 30.1 | 30.11 | 30.08 | 2106484 |
| 1743201000 | 30.08 | 0.04 | 0.13 | 30.07 | 30.09 | 30.06 | 1954376 |
| 1743114600 | 30.04 | 0.02 | 0.07 | 30.03 | 30.05 | 30.03 | 2158580 |
| 1743028200 | 30.02 | -0.01 | -0.03 | 30.04 | 30.04 | 30.02 | 1342814 |
| 1742941800 | 30.03 | 0.02 | 0.07 | 30.03 | 30.05 | 30.02 | 2530411 |
| 1742855400 | 30.01 | -0.04 | -0.13 | 30.05 | 30.05 | 30.01 | 3403905 |
| 1742596200 | 30.05 | 0.02 | 0.07 | 30.04 | 30.07 | 30.04 | 1930738 |
| 1742509800 | 30.03 | -0.01 | -0.03 | 30.06 | 30.07 | 30.03 | 3801891 |
| 1742423400 | 30.04 | 0.07 | 0.23 | 29.97 | 30.04 | 29.96 | 2446606 |
| 1742337000 | 29.97 | 0.02 | 0.07 | 29.96 | 29.99 | 29.95 | 4693008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
