MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPSB — State Street SPDR Portfolio Short Term Corporate Bond ETF
NYSE ArcaState Street SPDR Portfolio Short Term Corporate Bond ETF
$29.60
+0.02(+0.07%)
- O
- 29.54
- H
- 29.60
- L
- 29.54
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.60
Period Return-1.53%
Period High$30.34
Period Low$29.45
Avg Daily Volume3.55M
Total Trading Days365
SPSB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.54 | $29.60 | $29.54 | $29.60 | +$0.02 | +0.07% | 1,539,448 | $29.58 | $29.54 $29.60 |
| Oct 6, 2026 | $29.57 | $29.59 | $29.56 | $29.58 | +$0.04 | +0.14% | 2,957,071 | $29.58 | $29.56 $29.59 |
| Oct 5, 2026 | $29.52 | $29.56 | $29.52 | $29.54 | +$0.02 | +0.07% | 3,792,660 | $29.53 | $29.52 $29.56 |
| Oct 2, 2026 | $29.58 | $29.58 | $29.51 | $29.52 | $-0.02 | -0.07% | 2,425,717 | $29.53 | $29.51 $29.58 |
| Oct 1, 2026 | $29.49 | $29.56 | $29.45 | $29.54 | $-0.05 | -0.17% | 2,157,652 | $29.52 | $29.45 $29.56 |
| Sep 30, 2026 | $29.62 | $29.64 | $29.59 | $29.59 | +$0.00 | +0.00% | 3,845,312 | $29.60 | $29.59 $29.64 |
| Sep 29, 2026 | $29.58 | $29.59 | $29.56 | $29.59 | +$0.02 | +0.07% | 6,402,340 | $29.58 | $29.56 $29.59 |
| Sep 28, 2026 | $29.58 | $29.60 | $29.56 | $29.57 | $-0.06 | -0.20% | 4,974,067 | $29.58 | $29.56 $29.60 |
| Sep 25, 2026 | $29.61 | $29.64 | $29.57 | $29.63 | +$0.05 | +0.17% | 9,124,847 | $29.61 | $29.57 $29.64 |
| Sep 24, 2026 | $29.63 | $29.64 | $29.58 | $29.58 | $-0.04 | -0.14% | 8,833,281 | $29.61 | $29.58 $29.64 |
| Sep 23, 2026 | $29.68 | $29.68 | $29.58 | $29.62 | $-0.07 | -0.24% | 15,693,505 | $29.62 | $29.58 $29.68 |
| Sep 22, 2026 | $29.70 | $29.70 | $29.67 | $29.69 | +$0.01 | +0.03% | 2,557,761 | $29.69 | $29.67 $29.70 |
| Sep 21, 2026 | $29.69 | $29.70 | $29.67 | $29.68 | +$0.01 | +0.03% | 11,808,362 | $29.69 | $29.67 $29.70 |
| Sep 18, 2026 | $29.68 | $29.69 | $29.65 | $29.67 | $-0.04 | -0.13% | 4,250,297 | $29.68 | $29.65 $29.69 |
| Sep 17, 2026 | $29.71 | $29.71 | $29.69 | $29.71 | +$0.04 | +0.13% | 9,229,571 | $29.70 | $29.69 $29.71 |
| Sep 16, 2026 | $29.71 | $29.76 | $29.66 | $29.67 | +$0.00 | +0.00% | 23,891,873 | $29.72 | $29.66 $29.76 |
| Sep 15, 2026 | $29.68 | $29.69 | $29.67 | $29.67 | $-0.01 | -0.03% | 5,249,995 | $29.68 | $29.67 $29.69 |
| Sep 14, 2026 | $29.67 | $29.72 | $29.67 | $29.68 | $-0.01 | -0.03% | 13,156,617 | $29.71 | $29.67 $29.72 |
| Sep 11, 2026 | $29.73 | $29.75 | $29.68 | $29.69 | $-0.03 | -0.10% | 8,719,375 | $29.71 | $29.68 $29.75 |
| Sep 10, 2026 | $29.74 | $29.76 | $29.71 | $29.72 | $-0.07 | -0.23% | 25,563,557 | $29.73 | $29.71 $29.76 |
| Sep 9, 2026 | $29.80 | $29.81 | $29.79 | $29.79 | $-0.02 | -0.07% | 2,009,694 | $29.80 | $29.79 $29.81 |
| Sep 8, 2026 | $29.81 | $29.82 | $29.78 | $29.81 | +$0.00 | +0.00% | 2,822,201 | $29.81 | $29.78 $29.82 |
| Sep 4, 2026 | $29.81 | $29.83 | $29.81 | $29.81 | +$0.00 | +0.00% | 6,226,399 | $29.82 | $29.81 $29.83 |
| Sep 3, 2026 | $29.82 | $29.83 | $29.81 | $29.81 | +$0.02 | +0.07% | 25,610,320 | $29.83 | $29.81 $29.83 |
| Sep 2, 2026 | $29.79 | $29.79 | $29.78 | $29.79 | +$0.02 | +0.07% | 3,119,213 | $29.78 | $29.78 $29.79 |
| Sep 1, 2026 | $29.81 | $29.83 | $29.77 | $29.77 | $-0.15 | -0.50% | 3,360,766 | $29.79 | $29.77 $29.83 |
| Aug 31, 2026 | $29.91 | $29.93 | $29.91 | $29.92 | +$0.00 | +0.00% | 4,355,071 | $29.92 | $29.91 $29.93 |
| Aug 28, 2026 | $29.98 | $29.99 | $29.91 | $29.92 | $-0.04 | -0.13% | 1,841,848 | $29.93 | $29.91 $29.99 |
| Aug 27, 2026 | $29.97 | $29.98 | $29.96 | $29.96 | $-0.01 | -0.03% | 1,074,064 | $29.97 | $29.96 $29.98 |
| Aug 26, 2026 | $29.97 | $29.98 | $29.96 | $29.97 | $-0.01 | -0.03% | 1,527,616 | $29.97 | $29.96 $29.98 |