SPSB Historical Prices
NYSEARCA: SPSBState Street Investment ManagementShort-Term BondETFUSD
29.60-0.01 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPSB price history
The price history for State Street SPDR Portfolio Short Term Corporate Bond (SPSB) on this page begins on January 4, 2010, when the stock closed at $30.06; it most recently closed at $29.60 on October 5, 2026. The highest price in this record is $31.44, reached on July 27, 2020; the latest close is 5.9% below that peak. Across the 16 complete calendar years in the table, SPSB finished higher in 8 and lower in 8. Its best year was 2019 (+2.5%) and its worst was 2022 (-5.1%).
Over roughly 17 years the share price changed -1.5%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, SPSB has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPSB returns
1 week
+0.27%
1 month
-0.64%
3 months
-0.97%
6 months
-1.50%
Year to date
-1.99%
1 year
-1.99%
3 years
+1.16%
5 years
-5.04%
SPSB price return, excluding dividends.
SPSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.60 | -2.05% |
| 2025 | 30.22 | +1.21% |
| 2024 | 29.86 | +0.27% |
| 2023 | 29.78 | +1.36% |
| 2022 | 29.38 | -5.13% |
| 2021 | 30.97 | -1.37% |
| 2020 | 31.40 | +1.75% |
| 2019 | 30.86 | +2.46% |
| 2018 | 30.12 | -0.99% |
| 2017 | 30.42 | -0.36% |
| 2016 | 30.53 | +0.43% |
| 2015 | 30.40 | -0.56% |
| 2014 | 30.57 | -0.36% |
| 2013 | 30.68 | -0.16% |
| 2012 | 30.73 | +2.06% |
| 2011 | 30.11 | -0.46% |
| 2010 | 30.25 | +0.63% |
SPSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.59 | 29.60 | 29.58 | 29.60 | -0.03% | |
| 29.58 | 29.62 | 29.56 | 29.61 | +0.03% | |
| 29.54 | 29.60 | 29.54 | 29.60 | +0.07% | |
| 29.57 | 29.59 | 29.56 | 29.58 | +0.14% | |
| 29.52 | 29.56 | 29.52 | 29.54 | +0.07% | |
| 29.58 | 29.58 | 29.51 | 29.52 | -0.07% | |
| 29.49 | 29.56 | 29.45 | 29.54 | -0.17% | |
| 29.62 | 29.64 | 29.59 | 29.59 | 0.00% | |
| 29.58 | 29.59 | 29.56 | 29.59 | +0.07% | |
| 29.58 | 29.60 | 29.56 | 29.57 | -0.20% | |
| 29.61 | 29.64 | 29.57 | 29.63 | +0.17% | |
| 29.63 | 29.64 | 29.58 | 29.58 | -0.14% | |
| 29.68 | 29.68 | 29.58 | 29.62 | -0.24% | |
| 29.70 | 29.70 | 29.67 | 29.69 | +0.03% | |
| 29.69 | 29.70 | 29.67 | 29.68 | +0.03% | |
| 29.68 | 29.69 | 29.65 | 29.67 | -0.13% | |
| 29.71 | 29.71 | 29.69 | 29.71 | +0.13% | |
| 29.71 | 29.76 | 29.66 | 29.67 | 0.00% | |
| 29.68 | 29.69 | 29.67 | 29.67 | -0.03% | |
| 29.67 | 29.72 | 29.67 | 29.68 | -0.03% | |
| 29.73 | 29.75 | 29.68 | 29.69 | -0.10% | |
| 29.74 | 29.76 | 29.71 | 29.72 | -0.23% | |
| 29.80 | 29.81 | 29.79 | 29.79 | -0.07% | |
| 29.81 | 29.82 | 29.78 | 29.81 | 0.00% | |
| 29.81 | 29.83 | 29.81 | 29.81 | 0.00% | |
| 29.82 | 29.83 | 29.81 | 29.81 | +0.07% | |
| 29.79 | 29.79 | 29.78 | 29.79 | +0.07% | |
| 29.81 | 29.83 | 29.77 | 29.77 | -0.50% | |
| 29.91 | 29.93 | 29.91 | 29.92 | 0.00% | |
| 29.98 | 29.99 | 29.91 | 29.92 | -0.13% | |
| 29.97 | 29.98 | 29.96 | 29.96 | -0.03% | |
| 29.97 | 29.98 | 29.96 | 29.97 | -0.03% | |
| 29.96 | 29.98 | 29.96 | 29.98 | +0.13% | |
| 29.93 | 29.95 | 29.93 | 29.94 | 0.00% | |
| 29.94 | 29.98 | 29.93 | 29.94 | 0.00% | |
| 29.94 | 29.95 | 29.93 | 29.94 | -0.07% | |
| 29.95 | 29.97 | 29.93 | 29.96 | +0.07% | |
| 29.94 | 29.95 | 29.92 | 29.94 | +0.03% | |
| 29.94 | 29.96 | 29.93 | 29.93 | -0.03% | |
| 29.96 | 29.97 | 29.94 | 29.94 | 0.00% | |
| 29.95 | 29.97 | 29.94 | 29.94 | +0.07% | |
| 29.92 | 29.93 | 29.91 | 29.92 | +0.07% | |
| 29.90 | 29.91 | 29.89 | 29.90 | +0.03% | |
| 29.90 | 29.91 | 29.88 | 29.89 | -0.07% | |
| 29.92 | 29.93 | 29.91 | 29.91 | +0.13% | |
| 29.88 | 29.89 | 29.87 | 29.87 | -0.13% | |
| 29.90 | 29.92 | 29.89 | 29.91 | +0.03% | |
| 29.89 | 29.91 | 29.88 | 29.90 | +0.13% | |
| 29.86 | 29.86 | 29.85 | 29.86 | -0.27% | |
| 29.94 | 29.95 | 29.92 | 29.94 | -0.07% | |
| 29.96 | 29.97 | 29.95 | 29.96 | +0.07% | |
| 29.91 | 29.95 | 29.89 | 29.94 | +0.10% | |
| 29.91 | 29.93 | 29.90 | 29.91 | +0.10% | |
| 29.89 | 29.90 | 29.88 | 29.88 | 0.00% | |
| 29.87 | 29.89 | 29.87 | 29.88 | +0.03% | |
| 29.86 | 29.87 | 29.84 | 29.87 | -0.07% | |
| 29.91 | 29.91 | 29.88 | 29.89 | -0.07% | |
| 29.92 | 29.93 | 29.90 | 29.91 | -0.07% | |
| 29.93 | 29.94 | 29.91 | 29.93 | 0.00% | |
| 29.94 | 29.96 | 29.93 | 29.93 | 0.00% | |
| 29.94 | 29.94 | 29.92 | 29.93 | -0.03% | |
| 29.91 | 29.95 | 29.91 | 29.94 | +0.13% | |
| 29.90 | 29.91 | 29.89 | 29.90 | +0.17% | |
| 29.88 | 29.89 | 29.85 | 29.85 | -0.13% | |
| 29.91 | 29.91 | 29.89 | 29.89 | -0.07% | |
| 29.90 | 29.93 | 29.90 | 29.91 | +0.03% | |
| 29.90 | 29.90 | 29.87 | 29.90 | -0.03% | |
| 29.93 | 29.95 | 29.90 | 29.91 | -0.13% | |
| 29.95 | 29.96 | 29.93 | 29.95 | +0.07% | |
| 29.91 | 29.95 | 29.91 | 29.93 | +0.10% | |
| 29.89 | 29.91 | 29.88 | 29.90 | -0.37% | |
| 30.02 | 30.03 | 30.01 | 30.01 | -0.07% | |
| 30.02 | 30.03 | 30.01 | 30.03 | +0.03% | |
| 30.02 | 30.04 | 30.01 | 30.02 | +0.07% | |
| 30.01 | 30.02 | 29.99 | 30.00 | +0.03% | |
| 29.98 | 29.99 | 29.97 | 29.99 | +0.07% | |
| 29.95 | 29.97 | 29.95 | 29.97 | +0.13% | |
| 29.94 | 29.94 | 29.92 | 29.93 | -0.10% | |
| 29.95 | 29.97 | 29.95 | 29.96 | +0.17% | |
| 30.00 | 30.00 | 29.91 | 29.91 | -0.27% | |
| 29.99 | 30.00 | 29.98 | 29.99 | 0.00% | |
| 30.00 | 30.01 | 29.99 | 29.99 | +0.07% | |
| 29.98 | 29.99 | 29.96 | 29.97 | 0.00% | |
| 29.92 | 29.99 | 29.92 | 29.97 | +0.13% | |
| 29.94 | 29.94 | 29.92 | 29.93 | +0.03% | |
| 29.91 | 29.93 | 29.90 | 29.92 | +0.03% | |
| 29.91 | 29.92 | 29.89 | 29.91 | +0.03% | |
| 29.92 | 29.92 | 29.88 | 29.90 | -0.20% | |
| 29.96 | 29.96 | 29.94 | 29.96 | +0.13% | |
| 29.93 | 29.94 | 29.91 | 29.92 | -0.07% | |
| 29.96 | 29.96 | 29.93 | 29.94 | -0.03% | |
| 29.93 | 29.96 | 29.91 | 29.95 | -0.40% | |
| 30.07 | 30.08 | 30.05 | 30.07 | +0.07% | |
| 30.03 | 30.06 | 30.02 | 30.05 | +0.07% | |
| 30.03 | 30.04 | 30.02 | 30.03 | +0.03% | |
| 30.01 | 30.06 | 29.98 | 30.02 | +0.10% | |
| 30.00 | 30.01 | 29.96 | 29.99 | 0.00% | |
| 29.97 | 29.99 | 29.95 | 29.99 | +0.03% | |
| 29.94 | 30.01 | 29.94 | 29.98 | +0.13% | |
| 29.94 | 29.96 | 29.92 | 29.94 | -0.03% | |
| 29.96 | 29.98 | 29.94 | 29.95 | 0.00% | |
| 29.95 | 29.97 | 29.94 | 29.95 | -0.10% | |
| 30.02 | 30.02 | 29.98 | 29.98 | -0.07% | |
| 29.99 | 30.00 | 29.97 | 30.00 | +0.07% | |
| 29.97 | 29.98 | 29.97 | 29.98 | -0.03% | |
| 30.01 | 30.02 | 29.99 | 29.99 | -0.10% | |
| 30.03 | 30.03 | 30.01 | 30.02 | +0.07% | |
| 30.03 | 30.04 | 29.98 | 30.00 | -0.07% | |
| 30.02 | 30.03 | 30.00 | 30.02 | +0.17% | |
| 29.97 | 29.99 | 29.97 | 29.97 | +0.07% | |
| 29.97 | 29.97 | 29.93 | 29.95 | -0.10% | |
| 29.98 | 30.01 | 29.97 | 29.98 | -0.40% | |
| 30.06 | 30.10 | 30.06 | 30.10 | +0.13% | |
| 30.07 | 30.08 | 30.04 | 30.06 | -0.10% | |
| 30.08 | 30.10 | 30.08 | 30.09 | -0.03% | |
| 30.12 | 30.13 | 30.09 | 30.10 | -0.10% | |
| 30.10 | 30.13 | 30.09 | 30.13 | +0.17% | |
| 30.09 | 30.11 | 30.07 | 30.08 | -0.07% | |
| 30.10 | 30.12 | 30.10 | 30.10 | +0.03% | |
| 30.12 | 30.12 | 30.09 | 30.09 | -0.10% | |
| 30.13 | 30.13 | 30.11 | 30.12 | 0.00% | |
| 30.12 | 30.15 | 30.12 | 30.12 | +0.13% | |
| 30.09 | 30.10 | 30.07 | 30.08 | -0.03% | |
| 30.08 | 30.10 | 30.08 | 30.09 | 0.00% | |
| 30.07 | 30.10 | 30.07 | 30.09 | +0.07% | |
| 30.05 | 30.08 | 30.04 | 30.07 | +0.07% | |
| 30.05 | 30.07 | 30.04 | 30.05 | -0.03% | |
| 30.03 | 30.08 | 30.03 | 30.06 | +0.07% | |
| 30.06 | 30.08 | 30.03 | 30.04 | +0.07% | |
| 29.99 | 30.02 | 29.96 | 30.02 | +0.13% | |
| 29.99 | 30.07 | 29.98 | 29.98 | -0.10% | |
| 29.98 | 30.02 | 29.96 | 30.01 | +0.10% | |
| 29.97 | 30.00 | 29.97 | 29.98 | -0.30% | |
| 30.05 | 30.09 | 30.03 | 30.07 | +0.17% | |
| 30.02 | 30.04 | 30.01 | 30.02 | +0.13% | |
| 29.96 | 29.99 | 29.94 | 29.98 | +0.10% | |
| 29.97 | 30.00 | 29.94 | 29.95 | -0.20% | |
| 30.04 | 30.04 | 29.97 | 30.01 | +0.07% | |
| 29.99 | 30.02 | 29.97 | 29.99 | -0.10% | |
| 29.98 | 30.05 | 29.98 | 30.02 | +0.17% | |
| 30.00 | 30.00 | 29.96 | 29.97 | -0.20% | |
| 29.96 | 30.05 | 29.95 | 30.03 | +0.07% | |
| 30.04 | 30.07 | 30.00 | 30.01 | -0.23% | |
| 30.06 | 30.08 | 30.05 | 30.08 | +0.17% | |
| 30.05 | 30.06 | 30.02 | 30.03 | +0.10% | |
| 30.05 | 30.07 | 30.00 | 30.00 | -0.07% | |
| 30.07 | 30.08 | 30.00 | 30.02 | -0.30% | |
| 30.13 | 30.13 | 30.09 | 30.11 | -0.10% | |
| 30.16 | 30.18 | 30.14 | 30.14 | -0.10% | |
| 30.13 | 30.17 | 30.12 | 30.17 | +0.03% | |
| 30.14 | 30.18 | 30.13 | 30.16 | +0.03% | |
| 30.16 | 30.16 | 30.13 | 30.15 | -0.03% | |
| 30.19 | 30.20 | 30.16 | 30.16 | -0.10% | |
| 30.13 | 30.19 | 30.13 | 30.19 | 0.00% | |
| 30.20 | 30.22 | 30.16 | 30.19 | -0.43% | |
| 30.32 | 30.34 | 30.32 | 30.32 | 0.00% | |
| 30.31 | 30.32 | 30.30 | 30.32 | +0.03% | |
| 30.31 | 30.32 | 30.30 | 30.31 | +0.03% | |
| 30.31 | 30.31 | 30.29 | 30.30 | -0.07% | |
| 30.31 | 30.32 | 30.29 | 30.32 | +0.03% | |
| 30.28 | 30.31 | 30.28 | 30.31 | +0.07% | |
| 30.28 | 30.29 | 30.28 | 30.29 | -0.03% | |
| 30.29 | 30.30 | 30.28 | 30.30 | 0.00% | |
| 30.28 | 30.30 | 30.28 | 30.30 | +0.03% | |
| 30.29 | 30.30 | 30.29 | 30.29 | +0.07% | |
| 30.26 | 30.27 | 30.25 | 30.27 | +0.10% | |
| 30.24 | 30.26 | 30.23 | 30.24 | -0.10% | |
| 30.27 | 30.28 | 30.26 | 30.27 | +0.03% | |
| 30.26 | 30.26 | 30.24 | 30.26 | +0.07% | |
| 30.26 | 30.26 | 30.23 | 30.24 | 0.00% | |
| 30.23 | 30.25 | 30.22 | 30.24 | +0.13% | |
| 30.20 | 30.21 | 30.19 | 30.20 | 0.00% | |
| 30.20 | 30.20 | 30.19 | 30.20 | 0.00% | |
| 30.22 | 30.25 | 30.19 | 30.20 | -0.36% | |
| 30.31 | 30.32 | 30.30 | 30.31 | +0.07% | |
| 30.29 | 30.30 | 30.28 | 30.29 | +0.03% | |
| 30.29 | 30.30 | 30.27 | 30.28 | 0.00% | |
| 30.26 | 30.28 | 30.26 | 30.28 | +0.07% | |
| 30.26 | 30.27 | 30.25 | 30.26 | +0.03% | |
| 30.25 | 30.26 | 30.23 | 30.25 | +0.03% | |
| 30.23 | 30.25 | 30.23 | 30.24 | 0.00% | |
| 30.25 | 30.25 | 30.22 | 30.24 | +0.07% | |
| 30.21 | 30.23 | 30.21 | 30.22 | 0.00% | |
| 30.24 | 30.24 | 30.21 | 30.22 | -0.03% | |
| 30.24 | 30.24 | 30.22 | 30.23 | 0.00% | |
| 30.23 | 30.24 | 30.23 | 30.23 | 0.00% | |
| 30.23 | 30.24 | 30.22 | 30.23 | +0.07% | |
| 30.21 | 30.22 | 30.20 | 30.21 | -0.03% | |
| 30.23 | 30.23 | 30.21 | 30.22 | 0.00% | |
| 30.22 | 30.23 | 30.21 | 30.22 | -0.03% | |
| 30.23 | 30.24 | 30.22 | 30.23 | 0.00% | |
| 30.23 | 30.24 | 30.21 | 30.23 | 0.00% | |
| 30.23 | 30.24 | 30.22 | 30.23 | +0.03% | |
| 30.21 | 30.22 | 30.20 | 30.22 | +0.07% | |
| 30.21 | 30.21 | 30.20 | 30.20 | -0.03% | |
| 30.21 | 30.22 | 30.20 | 30.21 | +0.03% | |
| 30.18 | 30.21 | 30.18 | 30.20 | 0.00% | |
| 30.19 | 30.20 | 30.16 | 30.20 | +0.10% | |
| 30.15 | 30.17 | 30.14 | 30.17 | +0.13% | |
| 30.13 | 30.14 | 30.11 | 30.13 | -0.07% | |
| 30.16 | 30.16 | 30.13 | 30.15 | 0.00% | |
| 30.15 | 30.16 | 30.14 | 30.15 | 0.00% | |
| 30.16 | 30.16 | 30.14 | 30.15 | -0.33% | |
| 30.24 | 30.25 | 30.23 | 30.25 | +0.03% | |
| 30.24 | 30.25 | 30.22 | 30.24 | +0.03% | |
| 30.23 | 30.24 | 30.22 | 30.23 | +0.07% | |
| 30.20 | 30.22 | 30.20 | 30.21 | 0.00% | |
| 30.23 | 30.23 | 30.20 | 30.21 | 0.00% | |
| 30.16 | 30.21 | 30.15 | 30.21 | +0.20% | |
| 30.19 | 30.19 | 30.15 | 30.15 | -0.07% | |
| 30.19 | 30.19 | 30.16 | 30.17 | -0.07% | |
| 30.20 | 30.20 | 30.17 | 30.19 | 0.00% | |
| 30.19 | 30.20 | 30.18 | 30.19 | -0.07% | |
| 30.20 | 30.21 | 30.19 | 30.21 | +0.07% | |
| 30.19 | 30.19 | 30.17 | 30.19 | +0.03% | |
| 30.16 | 30.18 | 30.15 | 30.18 | -0.40% | |
| 30.30 | 30.31 | 30.28 | 30.30 | 0.00% | |
| 30.28 | 30.30 | 30.27 | 30.30 | +0.03% | |
| 30.27 | 30.29 | 30.25 | 30.29 | +0.10% | |
| 30.25 | 30.26 | 30.24 | 30.26 | +0.07% | |
| 30.25 | 30.26 | 30.23 | 30.24 | +0.10% | |
| 30.23 | 30.23 | 30.21 | 30.21 | +0.03% | |
| 30.22 | 30.22 | 30.19 | 30.20 | 0.00% | |
| 30.21 | 30.21 | 30.19 | 30.20 | +0.03% | |
| 30.20 | 30.20 | 30.18 | 30.19 | +0.03% | |
| 30.20 | 30.20 | 30.18 | 30.18 | 0.00% | |
| 30.18 | 30.19 | 30.17 | 30.18 | -0.03% | |
| 30.21 | 30.21 | 30.19 | 30.19 | -0.07% | |
| 30.20 | 30.23 | 30.19 | 30.21 | +0.07% | |
| 30.19 | 30.19 | 30.18 | 30.19 | +0.03% | |
| 30.18 | 30.20 | 30.17 | 30.18 | 0.00% | |
| 30.17 | 30.18 | 30.17 | 30.18 | +0.17% | |
| 30.17 | 30.17 | 30.13 | 30.13 | -0.10% | |
| 30.15 | 30.17 | 30.14 | 30.16 | +0.03% | |
| 30.16 | 30.18 | 30.13 | 30.15 | -0.36% | |
| 30.28 | 30.28 | 30.25 | 30.26 | -0.03% | |
| 30.25 | 30.27 | 30.24 | 30.27 | 0.00% | |
| 30.33 | 30.33 | 30.26 | 30.27 | -0.16% | |
| 30.31 | 30.32 | 30.30 | 30.32 | 0.00% | |
| 30.32 | 30.32 | 30.29 | 30.32 | +0.03% | |
| 30.32 | 30.32 | 30.30 | 30.31 | +0.03% | |
| 30.30 | 30.30 | 30.29 | 30.30 | 0.00% | |
| 30.30 | 30.30 | 30.29 | 30.30 | 0.00% | |
| 30.31 | 30.31 | 30.29 | 30.30 | 0.00% | |
| 30.30 | 30.30 | 30.28 | 30.30 | +0.03% | |
| 30.30 | 30.30 | 30.28 | 30.29 | -0.03% | |
| 30.27 | 30.30 | 30.26 | 30.30 | +0.10% | |
| 30.27 | 30.28 | 30.25 | 30.27 | +0.03% | |
| 30.24 | 30.34 | 30.23 | 30.26 | +0.03% | |
| 30.23 | 30.26 | 30.22 | 30.25 | +0.13% | |
| 30.22 | 30.23 | 30.20 | 30.21 | +0.03% | |
| 30.20 | 30.21 | 30.19 | 30.20 | -0.03% | |
| 30.23 | 30.23 | 30.20 | 30.21 | — |