SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

Historical Prices For SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	30.04	30.07	30.02	30.05	1,389,613	30.05
4/02/2025	30.01	30.01	29.97	29.99	1,588,476	29.99
4/01/2025	30.01	30.01	29.98	29.99	2,190,873	29.99
3/31/2025	30.10	30.11	30.08	30.10	2,281,103	30.10
3/28/2025	30.07	30.09	30.06	30.08	1,959,155	30.08
3/27/2025	30.03	30.05	30.03	30.04	2,228,707	30.04
3/26/2025	30.04	30.04	30.02	30.02	1,574,342	30.02
3/25/2025	30.03	30.05	30.02	30.03	3,246,003	30.03
3/24/2025	30.05	30.05	30.01	30.01	3,954,612	30.01
3/21/2025	30.04	30.07	30.04	30.05	1,936,278	30.05
3/20/2025	30.06	30.07	30.03	30.04	4,018,015	30.04
3/19/2025	29.97	30.04	29.96	30.04	2,468,016	30.04
3/18/2025	29.96	29.99	29.95	29.97	4,717,709	29.97
3/17/2025	29.96	29.98	29.95	29.95	10,613,391	29.95
3/14/2025	29.97	29.99	29.94	29.96	4,552,766	29.96
3/13/2025	29.94	29.97	29.93	29.96	2,104,744	29.96
3/12/2025	29.98	29.98	29.93	29.94	8,771,694	29.94
3/11/2025	30.02	30.02	29.97	29.97	2,087,977	29.97
3/10/2025	30.01	30.02	30.00	30.02	2,136,641	30.02
3/07/2025	30.02	30.03	29.96	29.98	3,818,828	29.98
3/06/2025	30.00	30.01	29.97	29.99	2,742,913	29.99
3/05/2025	30.04	30.04	29.96	29.98	11,509,883	29.98
3/04/2025	30.02	30.04	29.99	30.01	2,634,645	30.01
3/03/2025	29.99	30.00	29.96	30.00	3,014,312	30.00
2/28/2025	30.08	30.10	30.06	30.10	5,094,661	29.98
2/27/2025	30.05	30.06	30.03	30.06	2,201,506	29.94
2/26/2025	30.05	30.06	30.03	30.05	2,205,450	29.93
2/25/2025	30.04	30.06	30.03	30.03	2,332,390	29.91
2/24/2025	30.00	30.02	29.99	30.01	6,587,624	29.89
2/21/2025	29.97	30.01	29.96	29.99	2,778,848	29.87
2/20/2025	29.97	29.97	29.94	29.95	4,439,644	29.83
2/19/2025	29.96	29.96	29.94	29.96	3,213,350	29.84
2/18/2025	29.95	29.95	29.93	29.94	1,880,349	29.82
2/14/2025	29.94	29.97	29.94	29.95	3,479,163	29.83
2/13/2025	29.89	29.91	29.88	29.91	1,428,717	29.79
2/12/2025	29.86	29.87	29.85	29.86	3,319,903	29.74
2/11/2025	29.90	29.90	29.88	29.88	2,426,678	29.76
2/10/2025	29.90	29.91	29.89	29.90	2,525,822	29.78
2/07/2025	29.90	29.90	29.88	29.88	1,605,497	29.76
2/06/2025	29.92	29.92	29.90	29.91	4,410,117	29.79
2/05/2025	29.92	29.93	29.91	29.91	2,431,427	29.79
2/04/2025	29.86	29.91	29.86	29.90	3,992,575	29.78
2/03/2025	29.87	29.88	29.85	29.86	1,624,666	29.74
1/31/2025	30.03	30.03	29.99	30.02	3,609,556	29.78
1/30/2025	30.02	30.02	29.99	30.01	2,657,654	29.77
1/29/2025	30.01	30.01	29.97	30.00	1,310,235	29.76
1/28/2025	30.01	30.01	29.98	29.99	1,418,763	29.75
1/27/2025	30.00	30.01	29.97	30.01	1,934,775	29.77
1/24/2025	29.95	29.97	29.95	29.96	1,890,138	29.73
1/23/2025	29.92	29.94	29.90	29.94	1,825,524	29.71
1/22/2025	29.94	29.94	29.90	29.92	4,059,711	29.69
1/21/2025	29.94	29.94	29.91	29.92	5,874,216	29.69
1/17/2025	29.94	29.94	29.91	29.92	2,055,234	29.69
1/16/2025	29.90	29.92	29.88	29.92	2,537,834	29.69
1/15/2025	29.90	29.91	29.88	29.90	3,289,769	29.67
1/14/2025	29.84	29.85	29.83	29.83	1,925,961	29.60
1/13/2025	29.83	29.83	29.81	29.82	1,619,773	29.59
1/10/2025	29.84	29.85	29.81	29.82	2,860,271	29.59
1/08/2025	29.86	29.88	29.85	29.87	2,277,607	29.64
1/07/2025	29.85	29.87	29.84	29.86	1,576,878	29.63
1/06/2025	29.86	29.87	29.85	29.86	1,576,251	29.63