Skip to main content
logo
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.88
+0.04 (0.15%)
Dec 2, 2025, 2:54 PM EST - Market open

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202522.8222.8622.8122.85-0.02%832,811
Dec 1, 202522.8122.8522.7822.8422.84-1.30%1,748,401
Nov 28, 202523.1723.1923.0723.1423.14-0.22%2,463,139
Nov 26, 202523.0823.2023.0423.1923.190.48%2,594,609
Nov 25, 202523.0223.1523.0223.0823.080.39%3,097,455
Nov 24, 202522.9423.0122.9222.9922.990.70%1,822,425
Nov 21, 202522.8522.8522.7622.8322.830.40%2,312,575
Nov 20, 202522.7822.8422.7322.7422.740.13%4,129,079
Nov 19, 202522.7722.8022.7022.7122.71-0.04%2,217,587
Nov 18, 202522.7522.7622.6822.7222.720.04%3,042,381
Nov 17, 202522.7222.8022.6922.7122.710.04%2,492,901
Nov 14, 202522.8322.8322.6922.7022.70-0.44%2,081,304
Nov 13, 202522.8822.9122.7922.8022.80-0.78%3,708,108
Nov 12, 202522.9923.0222.9522.9822.98-0.22%9,562,982
Nov 11, 202522.9723.0322.9523.0323.030.70%1,899,020
Nov 10, 202522.8822.9122.8522.8722.870.13%1,677,014
Nov 7, 202522.8422.8822.8222.8422.84-0.44%1,646,648
Nov 6, 202522.9022.9422.8722.9422.940.70%1,505,539
Nov 5, 202522.8822.8822.7722.7822.78-0.48%2,767,429
Nov 4, 202522.8322.9722.8022.8922.890.35%2,410,085
Nov 3, 202522.8622.8622.7922.8122.81-1.04%4,617,674
Oct 31, 202523.2323.2323.0323.0522.95-0.69%3,274,368
Oct 30, 202523.1823.3123.1623.2123.11-0.85%5,814,098
Oct 29, 202523.5823.5823.3923.4123.31-0.72%2,629,763
Oct 28, 202523.5823.6023.5323.5823.48-0.04%1,866,228
Oct 27, 202523.5223.5923.4623.5923.490.34%2,178,528
Oct 24, 202523.5523.5523.4523.5123.410.17%2,942,449
Oct 23, 202523.4623.5223.4423.4723.37-0.21%2,437,421
Oct 22, 202523.4723.5223.4323.5223.420.13%4,445,020
Oct 21, 202523.5423.5723.4823.4923.390.13%1,962,203
Oct 20, 202523.4323.4723.4223.4623.360.43%2,719,555
Oct 17, 202523.3623.4023.3123.3623.26-0.09%2,281,749
Oct 16, 202523.3123.4123.2823.3823.280.34%6,657,024
Oct 15, 202523.4023.4623.2523.3023.20-0.04%3,285,400
Oct 14, 202523.1423.3223.1323.3123.210.39%1,967,103
Oct 13, 202523.1023.2323.0523.2223.120.48%1,773,055
Oct 10, 202523.1423.1523.0723.1123.010.48%3,751,950
Oct 9, 202523.0323.0322.9723.0022.90-0.26%2,053,661
Oct 8, 202523.1623.1723.0423.0622.96-0.09%3,606,989
Oct 7, 202523.0823.1123.0323.0822.980.26%2,836,144
Oct 6, 202523.0423.1123.0123.0222.92-0.52%1,809,642
Oct 3, 202523.1923.2023.1223.1423.04-0.13%2,296,205
Oct 2, 202523.1323.1923.1023.1723.070.26%1,855,976
Oct 1, 202523.1023.1223.0423.1123.01-0.04%1,566,242
Sep 30, 202523.1723.2323.0823.1222.92-0.17%3,306,406
Sep 29, 202523.1323.2023.1023.1622.960.56%1,334,674
Sep 26, 202523.0023.1022.9623.0322.830.17%3,221,373
Sep 25, 202522.9622.9922.8622.9922.79-0.13%3,338,559
Sep 24, 202523.0823.0822.9723.0222.82-0.52%3,071,963
Sep 23, 202523.1323.1523.0723.1422.940.26%2,756,576