Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,688.86 +41.73 (+0.07%) CMC Crypto 200
1,261.91 -21.92 (-1.71%)
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.73 | 29.75 | 29.69 | 29.70 | 29.70 | 7,371,300 |
| 27 Jun 2024 | 29.70 | 29.71 | 29.69 | 29.70 | 29.70 | 715,900 |
| 26 Jun 2024 | 29.69 | 29.69 | 29.67 | 29.68 | 29.68 | 3,035,300 |
| 25 Jun 2024 | 29.70 | 29.72 | 29.68 | 29.70 | 29.70 | 945,700 |
| 24 Jun 2024 | 29.69 | 29.71 | 29.69 | 29.70 | 29.70 | 999,100 |
| 21 Jun 2024 | 29.71 | 29.71 | 29.68 | 29.70 | 29.70 | 3,486,700 |
| 20 Jun 2024 | 29.69 | 29.69 | 29.67 | 29.69 | 29.69 | 3,889,800 |
| 18 Jun 2024 | 29.68 | 29.71 | 29.68 | 29.69 | 29.69 | 5,042,000 |
| 17 Jun 2024 | 29.69 | 29.69 | 29.65 | 29.66 | 29.66 | 15,944,100 |
| 14 Jun 2024 | 29.69 | 29.70 | 29.68 | 29.69 | 29.69 | 1,113,400 |
| 13 Jun 2024 | 29.69 | 29.71 | 29.69 | 29.69 | 29.69 | 948,200 |
| 12 Jun 2024 | 29.70 | 29.72 | 29.66 | 29.66 | 29.66 | 1,675,400 |
| 11 Jun 2024 | 29.62 | 29.63 | 29.60 | 29.62 | 29.62 | 1,315,400 |
| 10 Jun 2024 | 29.61 | 29.61 | 29.58 | 29.60 | 29.60 | 1,725,100 |
| 07 Jun 2024 | 29.63 | 29.63 | 29.58 | 29.59 | 29.59 | 4,180,700 |
| 06 Jun 2024 | 29.66 | 29.67 | 29.65 | 29.66 | 29.66 | 1,273,400 |
| 05 Jun 2024 | 29.65 | 29.66 | 29.62 | 29.66 | 29.66 | 5,129,700 |
| 04 Jun 2024 | 29.63 | 29.65 | 29.62 | 29.63 | 29.63 | 1,130,400 |
| 03 Jun 2024 | 29.58 | 29.62 | 29.58 | 29.61 | 29.61 | 2,066,800 |
| 03 Jun 2024 | 0.123 Dividend | |||||
| 31 May 2024 | 29.68 | 29.70 | 29.68 | 29.69 | 29.57 | 701,200 |
| 30 May 2024 | 29.65 | 29.67 | 29.63 | 29.66 | 29.54 | 1,063,300 |
| 29 May 2024 | 29.64 | 29.64 | 29.61 | 29.62 | 29.50 | 1,289,600 |
| 28 May 2024 | 29.66 | 29.67 | 29.63 | 29.63 | 29.51 | 948,600 |
| 24 May 2024 | 29.65 | 29.65 | 29.63 | 29.64 | 29.52 | 1,266,200 |
| 23 May 2024 | 29.67 | 29.67 | 29.62 | 29.63 | 29.51 | 695,300 |
| 22 May 2024 | 29.67 | 29.67 | 29.65 | 29.65 | 29.53 | 1,066,400 |
| 21 May 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 29.55 | 774,900 |
| 20 May 2024 | 29.66 | 29.68 | 29.66 | 29.66 | 29.54 | 890,300 |
| 17 May 2024 | 29.68 | 29.68 | 29.66 | 29.66 | 29.54 | 2,661,200 |
| 16 May 2024 | 29.69 | 29.69 | 29.67 | 29.67 | 29.55 | 1,280,000 |
| 15 May 2024 | 29.67 | 29.70 | 29.67 | 29.69 | 29.57 | 2,345,000 |
| 14 May 2024 | 29.63 | 29.64 | 29.63 | 29.64 | 29.52 | 1,055,600 |
| 13 May 2024 | 29.63 | 29.65 | 29.60 | 29.60 | 29.48 | 1,217,400 |
| 10 May 2024 | 29.65 | 29.65 | 29.61 | 29.61 | 29.49 | 875,100 |
| 09 May 2024 | 29.64 | 29.65 | 29.62 | 29.64 | 29.52 | 936,700 |
| 08 May 2024 | 29.62 | 29.63 | 29.61 | 29.63 | 29.51 | 1,289,200 |
| 07 May 2024 | 29.64 | 29.65 | 29.61 | 29.61 | 29.49 | 1,517,600 |
| 06 May 2024 | 29.62 | 29.64 | 29.62 | 29.62 | 29.50 | 1,569,400 |
| 03 May 2024 | 29.64 | 29.66 | 29.60 | 29.63 | 29.51 | 1,201,200 |
| 02 May 2024 | 29.53 | 29.58 | 29.52 | 29.57 | 29.45 | 1,534,000 |
| 01 May 2024 | 29.49 | 29.53 | 29.46 | 29.51 | 29.39 | 1,072,500 |
| 01 May 2024 | 0.121 Dividend | |||||
| 30 Apr 2024 | 29.58 | 29.61 | 29.57 | 29.59 | 29.35 | 3,185,100 |
| 29 Apr 2024 | 29.60 | 29.62 | 29.59 | 29.61 | 29.37 | 1,966,400 |
| 26 Apr 2024 | 29.55 | 29.62 | 29.55 | 29.58 | 29.34 | 1,096,200 |
| 25 Apr 2024 | 29.58 | 29.58 | 29.54 | 29.58 | 29.34 | 1,102,000 |
| 24 Apr 2024 | 29.57 | 29.60 | 29.57 | 29.58 | 29.34 | 1,214,400 |
| 23 Apr 2024 | 29.58 | 29.62 | 29.56 | 29.60 | 29.36 | 1,468,400 |
| 22 Apr 2024 | 29.57 | 29.58 | 29.55 | 29.57 | 29.33 | 1,316,400 |
| 19 Apr 2024 | 29.56 | 29.56 | 29.54 | 29.54 | 29.30 | 1,706,200 |
| 18 Apr 2024 | 29.54 | 29.55 | 29.52 | 29.53 | 29.29 | 1,735,400 |
| 17 Apr 2024 | 29.56 | 29.57 | 29.53 | 29.54 | 29.30 | 2,705,800 |
| 16 Apr 2024 | 29.52 | 29.53 | 29.49 | 29.52 | 29.28 | 1,642,800 |
| 15 Apr 2024 | 29.56 | 29.56 | 29.52 | 29.54 | 29.30 | 2,278,700 |
| 12 Apr 2024 | 29.58 | 29.58 | 29.56 | 29.57 | 29.33 | 1,719,500 |
| 11 Apr 2024 | 29.55 | 29.57 | 29.52 | 29.54 | 29.30 | 1,684,500 |
| 10 Apr 2024 | 29.57 | 29.57 | 29.51 | 29.53 | 29.29 | 2,235,000 |
| 09 Apr 2024 | 29.65 | 29.65 | 29.63 | 29.65 | 29.41 | 864,000 |
| 08 Apr 2024 | 29.64 | 29.64 | 29.61 | 29.62 | 29.38 | 2,148,700 |
| 05 Apr 2024 | 29.68 | 29.68 | 29.63 | 29.64 | 29.40 | 1,609,400 |
| 04 Apr 2024 | 29.68 | 29.68 | 29.65 | 29.66 | 29.42 | 964,900 |
| 03 Apr 2024 | 29.64 | 29.67 | 29.62 | 29.66 | 29.42 | 1,697,100 |
| 02 Apr 2024 | 29.61 | 29.65 | 29.61 | 29.64 | 29.40 | 2,350,100 |
| 01 Apr 2024 | 29.63 | 29.67 | 29.60 | 29.62 | 29.38 | 1,380,000 |
| 01 Apr 2024 | 0.119 Dividend | |||||
| 28 Mar 2024 | 29.79 | 29.80 | 29.77 | 29.77 | 29.41 | 1,320,500 |
| 27 Mar 2024 | 29.77 | 29.80 | 29.76 | 29.79 | 29.43 | 1,608,700 |
| 26 Mar 2024 | 29.74 | 29.76 | 29.74 | 29.75 | 29.39 | 1,315,600 |
| 25 Mar 2024 | 29.78 | 29.78 | 29.75 | 29.75 | 29.39 | 3,453,200 |
| 22 Mar 2024 | 29.77 | 29.78 | 29.77 | 29.77 | 29.41 | 3,004,600 |
| 21 Mar 2024 | 29.76 | 29.77 | 29.75 | 29.75 | 29.39 | 1,000,500 |
| 20 Mar 2024 | 29.71 | 29.76 | 29.70 | 29.75 | 29.39 | 1,502,700 |
| 19 Mar 2024 | 29.70 | 29.72 | 29.68 | 29.71 | 29.35 | 1,336,200 |
| 18 Mar 2024 | 29.70 | 29.70 | 29.67 | 29.68 | 29.32 | 1,453,600 |
| 15 Mar 2024 | 29.66 | 29.67 | 29.65 | 29.67 | 29.31 | 1,443,900 |
| 14 Mar 2024 | 29.69 | 29.70 | 29.66 | 29.67 | 29.31 | 3,021,400 |
| 13 Mar 2024 | 29.72 | 29.73 | 29.70 | 29.70 | 29.34 | 1,173,100 |
| 12 Mar 2024 | 29.73 | 29.73 | 29.70 | 29.71 | 29.35 | 1,062,100 |
| 11 Mar 2024 | 29.74 | 29.75 | 29.72 | 29.72 | 29.36 | 1,702,100 |
| 08 Mar 2024 | 29.75 | 29.78 | 29.74 | 29.75 | 29.39 | 1,478,600 |
| 07 Mar 2024 | 29.72 | 29.72 | 29.70 | 29.72 | 29.36 | 1,638,900 |
| 06 Mar 2024 | 29.69 | 29.71 | 29.67 | 29.68 | 29.32 | 2,270,500 |
| 05 Mar 2024 | 29.68 | 29.70 | 29.66 | 29.68 | 29.32 | 2,087,700 |
| 04 Mar 2024 | 29.67 | 29.67 | 29.64 | 29.65 | 29.29 | 879,700 |
| 01 Mar 2024 | 29.64 | 29.68 | 29.59 | 29.68 | 29.32 | 1,412,300 |
| 01 Mar 2024 | 0.113 Dividend | |||||
| 29 Feb 2024 | 29.72 | 29.75 | 29.71 | 29.72 | 29.25 | 3,040,100 |
| 28 Feb 2024 | 29.73 | 29.73 | 29.69 | 29.72 | 29.25 | 1,921,700 |
| 27 Feb 2024 | 29.73 | 29.73 | 29.69 | 29.71 | 29.24 | 3,267,500 |
| 26 Feb 2024 | 29.70 | 29.72 | 29.68 | 29.69 | 29.22 | 15,920,600 |
| 23 Feb 2024 | 29.71 | 29.73 | 29.71 | 29.71 | 29.24 | 1,507,300 |
| 22 Feb 2024 | 29.74 | 29.76 | 29.70 | 29.72 | 29.25 | 10,642,100 |
| 21 Feb 2024 | 29.76 | 29.77 | 29.72 | 29.74 | 29.27 | 1,729,200 |
| 20 Feb 2024 | 29.74 | 29.77 | 29.74 | 29.76 | 29.29 | 5,408,000 |
| 16 Feb 2024 | 29.73 | 29.73 | 29.69 | 29.71 | 29.24 | 1,202,900 |
| 15 Feb 2024 | 29.77 | 29.77 | 29.73 | 29.75 | 29.28 | 8,053,900 |
| 14 Feb 2024 | 29.71 | 29.73 | 29.69 | 29.72 | 29.25 | 1,467,500 |
| 13 Feb 2024 | 29.73 | 29.73 | 29.66 | 29.66 | 29.19 | 1,023,900 |
| 12 Feb 2024 | 29.76 | 29.77 | 29.74 | 29.77 | 29.30 | 1,474,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.