SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	29.96	29.96	29.91	29.92	1,244,344	-0.02(-0.07%)
Nov 20, 2024	29.94	29.95	29.93	29.94	1,219,669	-0.02(-0.07%)
Nov 19, 2024	29.93	30.03	29.93	29.96	1,247,631	+0.03(+0.10%)
Nov 18, 2024	29.91	29.94	29.91	29.93	1,479,965	+0.02(+0.07%)
Nov 15, 2024	29.87	29.94	29.87	29.91	1,422,219	+0.02(+0.07%)
Nov 14, 2024	29.96	29.96	29.87	29.89	1,424,523	-0.04(-0.13%)
Nov 13, 2024	29.93	29.97	29.91	29.93	2,067,358	+0.03(+0.10%)
Nov 12, 2024	29.91	29.93	29.89	29.90	1,549,057	-0.04(-0.13%)
Nov 11, 2024	29.92	29.94	29.91	29.94	825,226	-0.01(-0.03%)
Nov 08, 2024	29.98	29.98	29.93	29.95	1,532,261	-0.01(-0.03%)
Nov 07, 2024	29.93	29.97	29.91	29.96	2,671,734	+0.06(+0.20%)
Nov 06, 2024	29.88	29.92	29.87	29.90	1,924,145	-0.02(-0.07%)
Nov 05, 2024	29.92	29.92	29.88	29.92	1,238,314	+0.02(+0.07%)
Nov 04, 2024	29.93	29.93	29.90	29.90	1,675,618	+0.02(+0.07%)
Nov 01, 2024	29.93	29.93	29.87	29.88	1,727,880	-0.13(-0.43%)
Oct 31, 2024	29.99	30.02	29.98	30.01	2,877,601	+0.00(+0.00%)
Oct 30, 2024	30.05	30.06	30.00	30.01	2,498,979	-0.03(-0.10%)
Oct 29, 2024	29.99	30.05	29.99	30.04	1,525,514	+0.01(+0.03%)
Oct 28, 2024	30.07	30.07	30.01	30.03	1,595,601	-0.01(-0.03%)
Oct 25, 2024	30.06	30.07	30.02	30.04	1,036,679	-0.01(-0.03%)
Oct 24, 2024	30.03	30.06	30.03	30.05	1,197,466	+0.02(+0.07%)
Oct 23, 2024	30.06	30.06	30.01	30.03	1,238,813	-0.02(-0.07%)
Oct 22, 2024	30.07	30.07	30.03	30.05	1,750,365	+0.00(+0.00%)
Oct 21, 2024	30.07	30.08	30.04	30.05	1,381,292	-0.03(-0.10%)
Oct 18, 2024	30.06	30.11	30.06	30.08	2,368,464	+0.00(+0.00%)
Oct 17, 2024	30.09	30.09	30.07	30.08	984,269	-0.02(-0.07%)
Oct 16, 2024	30.10	30.11	30.09	30.10	1,534,977	+0.01(+0.03%)
Oct 15, 2024	30.08	30.10	30.07	30.09	3,677,619	+0.02(+0.07%)
Oct 14, 2024	30.07	30.08	30.05	30.07	849,302	-0.02(-0.07%)
Oct 11, 2024	30.08	30.09	30.06	30.09	1,240,997	+0.03(+0.10%)
Oct 10, 2024	30.04	30.06	30.02	30.06	3,210,135	+0.04(+0.13%)
Oct 09, 2024	30.03	30.05	30.02	30.02	2,154,859	-0.02(-0.07%)
Oct 08, 2024	30.04	30.05	30.01	30.04	1,822,187	+0.02(+0.07%)
Oct 07, 2024	30.01	30.03	30.01	30.02	1,834,610	-0.04(-0.13%)
Oct 04, 2024	30.10	30.10	30.04	30.06	18,668,700	-0.08(-0.27%)
Oct 03, 2024	30.18	30.18	30.13	30.14	2,854,833	-0.05(-0.17%)
Oct 02, 2024	30.16	30.19	30.15	30.19	2,589,267	+0.02(+0.07%)
Oct 01, 2024	30.19	30.19	30.16	30.17	3,730,862	+0.01(+0.04%)
Sep 30, 2024	30.16	30.17	30.14	30.16	3,192,523	-0.03(-0.10%)
Sep 27, 2024	30.17	30.19	30.15	30.19	2,114,990	+0.05(+0.17%)
Sep 26, 2024	30.16	30.16	30.12	30.14	2,043,827	-0.02(-0.07%)
Sep 25, 2024	30.19	30.19	30.15	30.16	1,771,429	-0.03(-0.10%)
Sep 24, 2024	30.17	30.19	30.14	30.19	2,128,131	+0.02(+0.07%)
Sep 23, 2024	30.18	30.19	30.14	30.17	891,344	+0.00(+0.00%)
Sep 20, 2024	30.12	30.17	30.12	30.17	923,611	+0.03(+0.10%)
Sep 19, 2024	30.13	30.15	30.12	30.14	2,937,883	+0.04(+0.13%)
Sep 18, 2024	30.11	30.16	30.08	30.10	2,332,844	-0.01(-0.03%)
Sep 17, 2024	30.12	30.13	30.10	30.11	2,686,172	-0.02(-0.07%)
Sep 16, 2024	30.13	30.14	30.11	30.13	1,754,379	+0.03(+0.10%)
Sep 13, 2024	30.10	30.12	30.08	30.10	1,397,794	+0.04(+0.13%)
Sep 12, 2024	30.05	30.08	30.03	30.06	1,605,955	+0.00(+0.00%)
Sep 11, 2024	30.05	30.08	30.03	30.06	2,227,829	-0.01(-0.03%)
Sep 10, 2024	30.04	30.07	30.04	30.07	2,040,955	+0.04(+0.13%)
Sep 09, 2024	30.04	30.05	30.00	30.03	2,482,992	-0.01(-0.03%)
Sep 06, 2024	30.02	30.06	29.99	30.04	2,557,246	+0.05(+0.17%)
Sep 05, 2024	29.99	30.00	29.96	29.99	1,500,188	+0.03(+0.10%)
Sep 04, 2024	29.92	29.97	29.92	29.96	1,122,022	+0.06(+0.20%)