SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

SPSB
🏛️ 美国 →
30.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 29.38 29.40 29.36 29.38 2.8M
2022-12-29 29.39 29.41 29.38 29.40 2.7M
2022-12-28 29.42 29.42 29.37 29.38 3.0M
2022-12-27 29.40 29.42 29.37 29.38 2.5M
2022-12-23 29.45 29.45 29.42 29.42 2.1M
2022-12-22 29.45 29.46 29.40 29.44 2.5M
2022-12-21 29.43 29.45 29.40 29.44 3.5M
2022-12-20 29.37 29.40 29.35 29.39 5.0M
2022-12-19 29.46 29.46 29.40 29.40 4.6M
2022-12-16 29.47 29.54 29.46 29.53 4.9M
2022-12-15 29.47 29.52 29.47 29.50 4.8M
2022-12-14 29.52 29.53 29.44 29.49 5.0M
2022-12-13 29.50 29.56 29.47 29.48 5.7M
2022-12-12 29.47 29.47 29.40 29.41 3.3M
2022-12-09 29.44 29.47 29.42 29.44 4.0M
2022-12-08 29.46 29.46 29.42 29.44 1.6M
2022-12-07 29.45 29.47 29.42 29.46 6.3M
2022-12-06 29.41 29.41 29.38 29.39 2.0M
2022-12-05 29.45 29.45 29.36 29.38 3.2M
2022-12-02 29.39 29.47 29.37 29.47 4.9M
2022-12-01 29.44 29.47 29.40 29.47 8.1M
2022-11-30 29.33 29.46 29.33 29.45 3.4M
2022-11-29 29.42 29.42 29.35 29.35 2.1M
2022-11-28 29.41 29.41 29.38 29.39 2.3M
2022-11-25 29.41 29.41 29.36 29.41 0.8M
2022-11-23 29.35 29.39 29.34 29.38 1.9M
2022-11-22 29.32 29.35 29.31 29.35 3.0M
2022-11-21 29.34 29.36 29.32 29.33 4.0M
2022-11-18 29.33 29.38 29.32 29.33 2.2M
2022-11-17 29.35 29.35 29.30 29.35 4.0M
2022-11-16 29.36 29.38 29.34 29.37 2.4M
2022-11-15 29.31 29.38 29.31 29.33 2.4M
2022-11-14 29.35 29.35 29.29 29.29 3.0M
2022-11-11 29.30 29.34 29.30 29.34 2.2M
2022-11-10 29.28 29.35 29.26 29.31 3.0M
2022-11-09 29.08 29.10 29.05 29.09 3.1M
2022-11-08 29.05 29.08 29.03 29.06 2.9M
2022-11-07 29.06 29.06 29.02 29.03 3.9M
2022-11-04 28.96 29.05 28.96 29.04 2.2M
2022-11-03 28.97 29.00 28.92 28.98 2.7M
2022-11-02 29.05 29.13 28.99 29.00 4.1M
2022-11-01 29.10 29.11 29.03 29.04 4.7M
2022-10-31 29.16 29.16 29.10 29.12 2.9M
2022-10-28 29.18 29.18 29.13 29.16 3.9M
2022-10-27 29.15 29.19 29.13 29.17 2.8M
2022-10-26 29.10 29.15 29.08 29.11 2.0M
2022-10-25 29.10 29.14 29.07 29.10 3.1M
2022-10-24 29.06 29.09 29.02 29.05 3.5M
2022-10-21 28.96 29.06 28.95 29.05 3.1M
2022-10-20 28.99 29.02 28.95 28.95 2.0M
2022-10-19 29.00 29.03 28.98 29.00 1.8M
2022-10-18 29.10 29.12 29.05 29.09 1.8M
2022-10-17 29.04 29.11 29.04 29.05 1.8M
2022-10-14 29.07 29.12 29.00 29.00 3.8M
2022-10-13 29.03 29.10 28.95 29.06 2.0M
2022-10-12 29.09 29.13 29.09 29.11 3.3M
2022-10-11 29.15 29.17 29.11 29.12 3.2M
2022-10-10 29.17 29.20 29.12 29.14 1.2M
2022-10-07 29.23 29.23 29.17 29.17 1.7M
2022-10-06 29.24 29.27 29.21 29.23 2.6M
2022-10-05 29.22 29.27 29.21 29.25 2.7M
2022-10-04 29.29 29.33 29.26 29.30 4.7M
2022-10-03 29.19 29.32 29.19 29.25 3.6M
2022-09-30 29.27 29.29 29.21 29.22 4.3M
2022-09-29 29.29 29.29 29.20 29.26 3.2M
2022-09-28 29.26 29.33 29.22 29.32 5.1M
2022-09-27 29.20 29.24 29.15 29.16 4.4M
2022-09-26 29.24 29.28 29.19 29.19 2.3M
2022-09-23 29.33 29.35 29.29 29.30 3.0M
2022-09-22 29.39 29.39 29.34 29.37 2.7M
2022-09-21 29.46 29.47 29.37 29.43 3.6M
2022-09-20 29.47 29.47 29.44 29.45 4.1M
2022-09-19 29.46 29.49 29.45 29.47 2.9M
2022-09-16 29.48 29.52 29.45 29.51 4.9M
2022-09-15 29.52 29.53 29.49 29.51 10.5M
2022-09-14 29.54 29.55 29.51 29.54 1.3M
2022-09-13 29.57 29.57 29.52 29.55 2.3M
2022-09-12 29.63 29.67 29.62 29.64 3.8M
2022-09-09 29.63 29.69 29.62 29.63 7.5M
2022-09-08 29.68 29.68 29.64 29.64 13.5M
2022-09-07 29.58 29.66 29.58 29.65 1.9M
2022-09-06 29.66 29.66 29.58 29.60 3.4M
2022-09-02 29.68 29.70 29.65 29.67 2.9M
2022-09-01 29.63 29.63 29.56 29.63 1.7M
2022-08-31 29.72 29.73 29.67 29.67 1.7M
2022-08-30 29.74 29.74 29.69 29.72 1.1M
2022-08-29 29.75 29.75 29.70 29.72 1.8M
2022-08-26 29.78 29.81 29.75 29.76 1.7M
2022-08-25 29.76 29.80 29.75 29.80 7.6M
2022-08-24 29.76 29.79 29.74 29.74 1.7M
2022-08-23 29.77 29.81 29.74 29.78 2.3M
2022-08-22 29.76 29.78 29.74 29.75 2.3M
2022-08-19 29.80 29.82 29.77 29.81 2.1M
2022-08-18 29.88 29.88 29.82 29.84 2.0M
2022-08-17 29.84 29.84 29.77 29.81 2.5M
2022-08-16 29.89 29.89 29.83 29.84 1.9M
2022-08-15 29.86 29.89 29.85 29.87 2.4M
2022-08-12 29.84 29.87 29.82 29.86 0.9M
2022-08-11 29.88 29.91 29.80 29.81 1.4M
2022-08-10 29.88 29.88 29.81 29.82 1.9M
2022-08-09 29.81 29.81 29.74 29.75 1.4M
2022-08-08 29.79 29.83 29.79 29.79 1.4M
2022-08-05 29.82 29.82 29.75 29.79 1.2M
2022-08-04 29.86 29.92 29.84 29.91 2.2M
2022-08-03 29.84 29.86 29.78 29.86 3.2M
2022-08-02 29.94 29.94 29.81 29.82 1.8M
2022-08-01 29.90 29.94 29.90 29.92 1.8M
2022-07-29 29.96 30.00 29.95 29.99 3.2M
2022-07-28 29.94 29.99 29.91 29.98 13.5M
2022-07-27 29.78 29.90 29.78 29.89 1.3M
2022-07-26 29.85 29.86 29.81 29.81 2.1M
2022-07-25 29.84 29.86 29.83 29.83 3.8M
2022-07-22 29.80 29.90 29.80 29.88 2.1M
2022-07-21 29.71 29.79 29.70 29.78 3.3M
2022-07-20 29.73 29.73 29.68 29.69 4.6M
2022-07-19 29.71 29.73 29.69 29.71 1.6M
2022-07-18 29.71 29.73 29.69 29.70 2.0M
2022-07-15 29.70 29.76 29.68 29.69 8.9M
2022-07-14 29.65 29.71 29.60 29.70 1.9M
2022-07-13 29.68 29.72 29.61 29.70 8.3M
2022-07-12 29.73 29.76 29.72 29.73 2.7M
2022-07-11 29.76 29.77 29.72 29.73 1.1M
2022-07-08 29.75 29.75 29.71 29.73 1.5M
2022-07-07 29.77 29.78 29.74 29.77 2.0M
2022-07-06 29.83 29.84 29.75 29.76 2.2M
2022-07-05 29.80 29.82 29.79 29.82 2.0M
2022-07-01 29.78 29.83 29.73 29.81 1.4M
2022-06-30 29.72 29.77 29.72 29.73 2.6M
2022-06-29 29.64 29.72 29.63 29.72 1.9M
2022-06-28 29.63 29.68 29.63 29.66 1.9M
2022-06-27 29.68 29.71 29.66 29.67 2.3M
2022-06-24 29.68 29.75 29.66 29.72 1.7M
2022-06-23 29.67 29.76 29.67 29.69 2.0M
2022-06-22 29.65 29.69 29.63 29.65 1.8M
2022-06-21 29.60 29.65 29.60 29.62 2.5M
2022-06-17 29.66 29.66 29.59 29.63 2.4M
2022-06-16 29.56 29.63 29.52 29.62 4.3M
2022-06-15 29.53 29.65 29.48 29.61 3.0M
2022-06-14 29.52 29.58 29.44 29.45 4.0M
2022-06-13 29.65 29.65 29.48 29.53 5.0M
2022-06-10 29.82 29.82 29.72 29.73 3.5M
2022-06-09 29.91 29.91 29.86 29.86 3.6M
2022-06-08 29.89 29.93 29.89 29.91 9.4M
2022-06-07 29.92 29.94 29.91 29.91 7.2M
2022-06-06 29.95 29.95 29.88 29.92 13.6M
2022-06-03 29.98 29.98 29.88 29.95 3.0M
2022-06-02 30.00 30.00 29.94 29.97 1.5M
2022-06-01 30.06 30.06 29.94 29.96 1.7M
2022-05-31 30.07 30.07 30.03 30.05 3.3M
2022-05-27 30.10 30.12 30.08 30.11 1.2M
2022-05-26 30.09 30.13 30.07 30.08 4.9M
2022-05-25 30.03 30.08 30.03 30.08 3.1M
2022-05-24 29.93 30.03 29.93 30.00 9.1M
2022-05-23 29.92 29.94 29.91 29.92 1.4M
2022-05-20 29.94 29.94 29.91 29.93 2.7M
2022-05-19 29.93 29.93 29.87 29.90 2.9M
2022-05-18 29.84 29.89 29.84 29.86 2.8M
2022-05-17 29.92 29.92 29.87 29.89 3.8M
2022-05-16 29.92 29.97 29.90 29.95 2.0M
2022-05-13 29.90 29.95 29.90 29.92 2.3M
2022-05-12 29.84 29.95 29.84 29.94 2.8M
2022-05-11 29.89 29.92 29.86 29.89 5.0M
2022-05-10 29.99 29.99 29.90 29.92 3.6M
2022-05-09 29.90 29.93 29.86 29.92 2.1M
2022-05-06 29.86 29.90 29.83 29.86 2.8M
2022-05-05 29.89 29.91 29.84 29.87 3.2M
2022-05-04 29.81 29.96 29.78 29.93 2.5M
2022-05-03 29.86 29.87 29.83 29.83 2.0M
2022-05-02 29.88 29.88 29.82 29.84 3.5M
2022-04-29 29.89 29.90 29.85 29.88 3.3M
2022-04-28 29.92 29.95 29.91 29.93 8.5M
2022-04-27 30.01 30.01 29.95 29.95 2.2M
2022-04-26 29.96 30.00 29.96 29.98 3.0M
2022-04-25 29.90 29.98 29.90 29.95 5.9M
2022-04-22 29.82 29.88 29.80 29.87 3.2M
2022-04-21 29.91 29.93 29.85 29.87 5.3M
2022-04-20 29.96 29.96 29.92 29.95 3.5M
2022-04-19 30.15 30.15 29.91 29.92 1.6M
2022-04-18 30.02 30.03 30.00 30.01 2.3M
2022-04-14 30.06 30.08 30.02 30.03 2.8M
2022-04-13 30.07 30.10 30.06 30.09 1.8M
2022-04-12 30.02 30.06 30.02 30.05 7.6M
2022-04-11 29.97 30.00 29.96 29.98 4.2M
2022-04-08 30.01 30.02 29.98 29.99 1.5M
2022-04-07 30.04 30.06 30.02 30.04 1.6M
2022-04-06 30.04 30.04 29.97 30.00 4.7M
2022-04-05 30.03 30.09 30.01 30.01 15.9M
2022-04-04 30.10 30.10 30.06 30.09 1.0M
2022-04-01 30.03 30.09 30.03 30.07 2.5M
2022-03-31 30.09 30.16 30.09 30.13 2.0M
2022-03-30 30.13 30.13 30.11 30.13 2.4M
2022-03-29 30.05 30.13 30.05 30.13 5.7M
2022-03-28 30.05 30.08 30.05 30.07 2.5M
2022-03-25 30.11 30.11 30.04 30.07 1.6M
2022-03-24 30.09 30.14 30.09 30.13 1.2M
2022-03-23 30.12 30.14 30.12 30.14 2.2M
2022-03-22 30.06 30.13 30.06 30.12 2.6M
2022-03-21 30.18 30.19 30.11 30.11 1.3M
2022-03-18 30.21 30.21 30.18 30.21 1.0M
2022-03-17 30.15 30.22 30.15 30.21 2.5M
2022-03-16 30.14 30.21 30.11 30.17 2.2M
2022-03-15 30.14 30.17 30.14 30.15 3.7M
2022-03-14 30.16 30.17 30.11 30.12 2.5M
2022-03-11 30.22 30.23 30.19 30.20 2.7M
2022-03-10 30.25 30.25 30.22 30.23 2.8M
2022-03-09 30.23 30.28 30.23 30.26 4.6M
2022-03-08 30.29 30.30 30.23 30.26 4.1M
2022-03-07 30.37 30.39 30.33 30.33 2.1M
2022-03-04 30.45 30.46 30.41 30.42 3.8M
2022-03-03 30.43 30.46 30.42 30.42 2.0M
2022-03-02 30.49 30.50 30.42 30.42 1.8M
2022-03-01 30.53 30.58 30.53 30.55 3.4M
2022-02-28 30.49 30.54 30.49 30.53 2.5M
2022-02-25 30.46 30.47 30.45 30.46 2.4M
2022-02-24 30.48 30.48 30.44 30.47 2.8M
2022-02-23 30.47 30.47 30.44 30.44 1.8M
2022-02-22 30.50 30.50 30.46 30.47 1.7M
2022-02-18 30.53 30.53 30.50 30.51 1.1M
2022-02-17 30.50 30.52 30.50 30.51 1.8M
2022-02-16 30.50 30.51 30.47 30.51 2.1M
2022-02-15 30.47 30.50 30.47 30.48 2.3M
2022-02-14 30.46 30.49 30.46 30.47 2.7M
2022-02-11 30.52 30.54 30.48 30.54 2.8M
2022-02-10 30.56 30.56 30.46 30.46 2.4M
2022-02-09 30.61 30.64 30.61 30.61 3.1M
2022-02-08 30.62 30.64 30.61 30.62 3.0M
2022-02-07 30.60 30.64 30.60 30.63 1.9M
2022-02-04 30.65 30.65 30.60 30.60 2.1M
2022-02-03 30.68 30.69 30.67 30.69 1.8M
2022-02-02 30.71 30.72 30.70 30.70 1.5M
2022-02-01 30.71 30.71 30.67 30.69 1.5M
2022-01-31 30.69 30.72 30.68 30.71 1.7M
2022-01-28 30.68 30.72 30.68 30.70 1.5M
2022-01-27 30.70 30.72 30.70 30.70 4.6M
2022-01-26 30.79 30.81 30.73 30.73 2.3M
2022-01-25 30.80 30.81 30.79 30.79 3.2M
2022-01-24 30.80 30.82 30.79 30.80 2.6M
2022-01-21 30.77 30.80 30.77 30.79 14.9M
2022-01-20 30.78 30.79 30.76 30.76 1.7M
2022-01-19 30.81 30.81 30.78 30.79 2.3M
2022-01-18 30.80 30.82 30.78 30.79 2.7M
2022-01-14 30.87 30.87 30.82 30.82 2.2M
2022-01-13 30.86 30.88 30.86 30.88 1.9M
2022-01-12 30.87 30.88 30.86 30.87 1.1M
2022-01-11 30.83 30.88 30.83 30.87 1.9M
2022-01-10 30.88 30.88 30.85 30.88 2.6M
2022-01-07 30.86 30.89 30.86 30.89 1.6M
2022-01-06 30.89 30.89 30.88 30.88 1.1M
2022-01-05 30.95 30.95 30.91 30.92 1.0M
2022-01-04 30.91 30.95 30.91 30.94 1.0M
2022-01-03 30.95 30.97 30.90 30.93 2.0M