SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
23.41
-0.17 (-0.72%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.58 | 23.58 | 23.39 | 23.41 | 23.41 | -0.72% | 2,629,763 |
| Oct 28, 2025 | 23.58 | 23.60 | 23.53 | 23.58 | 23.58 | -0.04% | 1,866,228 |
| Oct 27, 2025 | 23.52 | 23.59 | 23.46 | 23.59 | 23.59 | 0.34% | 2,178,528 |
| Oct 24, 2025 | 23.55 | 23.55 | 23.45 | 23.51 | 23.51 | 0.17% | 2,942,449 |
| Oct 23, 2025 | 23.46 | 23.52 | 23.44 | 23.47 | 23.47 | -0.21% | 2,437,421 |
| Oct 22, 2025 | 23.47 | 23.52 | 23.43 | 23.52 | 23.52 | 0.13% | 4,445,020 |
| Oct 21, 2025 | 23.54 | 23.57 | 23.48 | 23.49 | 23.49 | 0.13% | 1,962,203 |
| Oct 20, 2025 | 23.43 | 23.47 | 23.42 | 23.46 | 23.46 | 0.43% | 2,719,555 |
| Oct 17, 2025 | 23.36 | 23.40 | 23.31 | 23.36 | 23.36 | -0.09% | 2,281,749 |
| Oct 16, 2025 | 23.31 | 23.41 | 23.28 | 23.38 | 23.38 | 0.34% | 6,657,024 |
| Oct 15, 2025 | 23.40 | 23.46 | 23.25 | 23.30 | 23.30 | -0.04% | 3,285,400 |
| Oct 14, 2025 | 23.14 | 23.32 | 23.13 | 23.31 | 23.31 | 0.39% | 1,967,103 |
| Oct 13, 2025 | 23.10 | 23.23 | 23.05 | 23.22 | 23.22 | 0.48% | 1,773,055 |
| Oct 10, 2025 | 23.14 | 23.15 | 23.07 | 23.11 | 23.11 | 0.48% | 3,751,950 |
| Oct 9, 2025 | 23.03 | 23.03 | 22.97 | 23.00 | 23.00 | -0.26% | 2,053,661 |
| Oct 8, 2025 | 23.16 | 23.17 | 23.04 | 23.06 | 23.06 | -0.09% | 3,606,989 |
| Oct 7, 2025 | 23.08 | 23.11 | 23.03 | 23.08 | 23.08 | 0.26% | 2,836,144 |
| Oct 6, 2025 | 23.04 | 23.11 | 23.01 | 23.02 | 23.02 | -0.52% | 1,809,642 |
| Oct 3, 2025 | 23.19 | 23.20 | 23.12 | 23.14 | 23.14 | -0.13% | 2,296,205 |
| Oct 2, 2025 | 23.13 | 23.19 | 23.10 | 23.17 | 23.17 | 0.26% | 1,855,976 |
| Oct 1, 2025 | 23.10 | 23.12 | 23.04 | 23.11 | 23.11 | -0.04% | 1,566,242 |
| Sep 30, 2025 | 23.17 | 23.23 | 23.08 | 23.12 | 23.02 | -0.17% | 3,306,406 |
| Sep 29, 2025 | 23.13 | 23.20 | 23.10 | 23.16 | 23.06 | 0.56% | 1,334,674 |
| Sep 26, 2025 | 23.00 | 23.10 | 22.96 | 23.03 | 22.93 | 0.17% | 3,221,373 |
| Sep 25, 2025 | 22.96 | 22.99 | 22.86 | 22.99 | 22.89 | -0.13% | 3,338,559 |
| Sep 24, 2025 | 23.08 | 23.08 | 22.97 | 23.02 | 22.92 | -0.52% | 3,071,963 |
| Sep 23, 2025 | 23.13 | 23.15 | 23.07 | 23.14 | 23.04 | 0.26% | 2,756,576 |
| Sep 22, 2025 | 23.12 | 23.12 | 23.04 | 23.08 | 22.98 | -0.35% | 3,277,803 |
| Sep 19, 2025 | 23.16 | 23.19 | 23.10 | 23.16 | 23.06 | -0.13% | 1,959,144 |
| Sep 18, 2025 | 23.17 | 23.22 | 23.11 | 23.19 | 23.09 | -0.47% | 6,162,535 |
| Sep 17, 2025 | 23.42 | 23.46 | 23.22 | 23.30 | 23.20 | -0.21% | 3,406,528 |
| Sep 16, 2025 | 23.35 | 23.38 | 23.30 | 23.35 | 23.25 | -0.13% | 2,244,954 |
| Sep 15, 2025 | 23.34 | 23.40 | 23.33 | 23.38 | 23.28 | 0.43% | 1,700,513 |
| Sep 12, 2025 | 23.25 | 23.29 | 23.17 | 23.28 | 23.18 | -0.26% | 2,901,889 |
| Sep 11, 2025 | 23.21 | 23.37 | 23.20 | 23.34 | 23.24 | 0.78% | 3,071,339 |
| Sep 10, 2025 | 23.13 | 23.27 | 23.09 | 23.16 | 23.06 | 0.43% | 8,424,095 |
| Sep 9, 2025 | 23.05 | 23.09 | 22.97 | 23.06 | 22.96 | -0.22% | 4,449,460 |
| Sep 8, 2025 | 23.07 | 23.13 | 23.05 | 23.11 | 23.01 | 0.74% | 1,678,429 |
| Sep 5, 2025 | 22.93 | 22.97 | 22.88 | 22.94 | 22.84 | 1.06% | 4,620,340 |
| Sep 4, 2025 | 22.60 | 22.71 | 22.55 | 22.70 | 22.61 | 0.89% | 7,391,690 |
| Sep 3, 2025 | 22.34 | 22.53 | 22.34 | 22.50 | 22.41 | 1.08% | 4,728,985 |
| Sep 2, 2025 | 22.20 | 22.27 | 22.19 | 22.26 | 22.17 | -0.93% | 2,423,398 |
| Aug 29, 2025 | 22.56 | 22.56 | 22.46 | 22.47 | 22.28 | -0.71% | 2,681,687 |
| Aug 28, 2025 | 22.62 | 22.67 | 22.58 | 22.63 | 22.44 | 0.27% | 5,481,766 |
| Aug 27, 2025 | 22.47 | 22.58 | 22.45 | 22.57 | 22.38 | -0.09% | 3,939,350 |
| Aug 26, 2025 | 22.55 | 22.60 | 22.47 | 22.59 | 22.40 | -0.09% | 4,222,160 |
| Aug 25, 2025 | 22.62 | 22.66 | 22.59 | 22.61 | 22.42 | -0.22% | 1,888,730 |
| Aug 22, 2025 | 22.55 | 22.71 | 22.52 | 22.66 | 22.47 | 0.98% | 3,301,178 |
| Aug 21, 2025 | 22.50 | 22.50 | 22.39 | 22.44 | 22.25 | -0.53% | 4,140,550 |
| Aug 20, 2025 | 22.53 | 22.58 | 22.51 | 22.56 | 22.37 | 0.04% | 1,821,013 |