NYSE Arca · SPSB · ETF
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Short Term Corporate Bond ETF from Jan 4, 2010 to Sep 28, 2026: 4,209 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPSB adjusted close, 2010 to 2026
- $29.96
- All time high, 2026
- $29.98
- 52 week high, $29.18 low
- 4,209
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SPSB key facts
- State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB) closed at $29.57 on Sep 28, 2026 on NYSE Arca.
- SPSB's all time high close is $29.96, set on Aug 19, 2026; its all time low close is $20.34 on Jan 4, 2010.
- SPSB's 52 week range is $29.18 to $29.98.
- SPSB returned +1.3% over the year to Sep 28, 2026 and +13.2% over five years.
- Over ten years SPSB returned +28%, +2.5% a year compounded.
- SPSB's deepest drawdown was -11.8% from Mar 5, 2020 to Mar 19, 2020.
- DataCedar holds 4,209 daily sessions of SPSB history from Jan 4, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPSB price chart, 2010 to 2026
SPSB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -1.1% |
| 6 months | +0.0% |
| Year to date | -0.0% |
| 1 year | +1.3% |
| 3 years | +15.0% |
| 5 years | +13.2% |
| 10 years | +27.6% |
| Since Jan 4, 2010 | +45.4% |
| Compound annual growth, 16.7 years | +2.3% |
SPSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.96 on Aug 19, 2026
- All time low close
- $20.34 on Jan 4, 2010
- 52 week high
- $29.98 on Aug 21, 2026
- 52 week low
- $29.18 on Sep 29, 2025
- Deepest drawdown
- -11.8% from Mar 5, 2020 to Mar 19, 2020, recovered May 18, 2020
- Best single session
- +3.9% on Mar 23, 2020
- Worst single session
- -3.7% on Mar 19, 2020
- Volatility, 1 year annualised
- 1.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2022, -3%
SPSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 4, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.58 | $29.98 | $29.52 | $29.57 | +0.0% | 766.7M | 185 |
| 2025 | $27.95 | $29.59 | $27.88 | $29.57 | +5.9% | 760.7M | 250 |
| 2024 | $26.50 | $28.00 | $26.43 | $27.93 | +5.3% | 533.7M | 252 |
| 2023 | $25.18 | $26.55 | $25.10 | $26.53 | +5.6% | 763.9M | 250 |
| 2022 | $25.97 | $25.99 | $24.58 | $25.13 | -3.3% | 791M | 251 |
| 2021 | $26.05 | $26.14 | $25.89 | $25.99 | -0.2% | 395.9M | 252 |
| 2020 | $25.08 | $26.05 | $21.88 | $26.04 | +3.8% | 425.4M | 253 |
| 2019 | $23.84 | $25.08 | $23.80 | $25.08 | +5.2% | 331.3M | 252 |
| 2018 | $23.53 | $23.85 | $23.33 | $23.83 | +1.4% | 239.8M | 251 |
| 2017 | $23.15 | $23.56 | $23.10 | $23.50 | +1.6% | 145.2M | 251 |
| 2016 | $22.64 | $23.21 | $22.56 | $23.13 | +2.2% | 210.6M | 252 |
| 2015 | $22.41 | $22.75 | $22.40 | $22.62 | +0.8% | 196.3M | 252 |
| 2014 | $22.23 | $22.53 | $22.21 | $22.43 | +0.9% | 138.9M | 252 |
| 2013 | $21.95 | $22.26 | $21.91 | $22.24 | +1.2% | 150.6M | 252 |
| 2012 | $21.26 | $22.03 | $21.23 | $21.97 | +3.5% | 61M | 250 |
| 2011 | $20.88 | $21.37 | $20.86 | $21.22 | +1.5% | 28.9M | 252 |
| 2010 | $20.35 | $21.04 | $20.25 | $20.91 | n/a | 17.6M | 252 |
SPSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.57 | -0.8% |
| August 2026 | $29.81 | -0.1% |
| July 2026 | $29.83 | -0.2% |
| June 2026 | $29.90 | +0.2% |
| May 2026 | $29.86 | +0.3% |
| April 2026 | $29.78 | +0.4% |
| March 2026 | $29.65 | -0.5% |
| February 2026 | $29.79 | +0.4% |
| January 2026 | $29.67 | +0.4% |
| December 2025 | $29.57 | +0.4% |
| November 2025 | $29.45 | +0.5% |
| October 2025 | $29.30 | +0.3% |
About the SPSB data
Daily bars. 4,209 sessions from Jan 4, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPMD State Street SPDR Portfolio S&P 400 Mid Cap ETF
- SPMO Invesco S&P 500 Momentum ETF
- SPPP Sprott Physical Platinum & Palladium Trust
- SPRE SP Funds S&P Global REIT Sharia ETF
- SPSK SP Funds Dow Jones Global Sukuk ETF
- SPSM State Street SPDR Portfolio S&P 600 Small Cap ETF
- SPTB State Street SPDR Portfolio Treasury ETF
- SPTE SP Funds S&P Global Technology ETF
Common questions
SPSB share price history
