Skip to main content
logo
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
23.01
-0.02 (-0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.0023.0823.0023.0123.01-0.09%2,917,870
Feb 26, 202623.0123.0322.9723.0323.030.13%2,698,962
Feb 25, 202623.0023.0723.0023.0023.00-0.04%1,746,526
Feb 24, 202623.0023.0422.9623.0123.01-3,311,817
Feb 23, 202623.0323.0722.9923.0123.01-0.04%3,254,012
Feb 20, 202623.0523.0622.9423.0223.02-0.17%3,644,096
Feb 19, 202622.9823.0622.9823.0623.060.17%3,080,585
Feb 18, 202623.0423.0923.0023.0223.02-0.17%3,146,728
Feb 17, 202623.0423.0923.0123.0623.060.22%3,079,282
Feb 13, 202623.0223.0322.9823.0123.010.39%4,729,113
Feb 12, 202622.8722.9622.8322.9222.920.66%5,562,268
Feb 11, 202622.7622.8422.7322.7722.77-0.13%3,609,552
Feb 10, 202622.8122.8622.7822.8022.800.48%6,050,118
Feb 9, 202622.6422.7222.6122.6922.69-0.04%5,067,665
Feb 6, 202622.6722.7122.6422.7022.700.09%3,129,246
Feb 5, 202622.5822.7022.5722.6822.680.58%3,881,398
Feb 4, 202622.5522.5622.4922.5522.55-0.09%4,834,634
Feb 3, 202622.5722.5922.5122.5722.57-4,470,010
Feb 2, 202622.6422.6622.5622.5722.57-0.57%3,726,035
Jan 30, 202622.7222.7722.6922.7022.60-0.22%3,824,552
Jan 29, 202622.6722.7622.6422.7522.65-0.09%4,305,360
Jan 28, 202622.7922.8022.7122.7722.67-0.18%3,857,101
Jan 27, 202622.8522.8922.7922.8122.71-0.35%3,135,984
Jan 26, 202622.9422.9522.8722.8922.790.13%3,296,365
Jan 23, 202622.8522.8822.7622.8622.760.09%2,727,231
Jan 22, 202622.7622.8722.7422.8422.740.40%4,239,642
Jan 21, 202622.5922.7922.5722.7522.650.93%7,894,217
Jan 20, 202622.5122.6222.5022.5422.44-1.05%4,909,991
Jan 16, 202622.8522.8722.7722.7822.68-0.35%3,258,842
Jan 15, 202622.9622.9622.8622.8622.76-0.09%2,868,592
Jan 14, 202622.8022.8822.7822.8822.780.44%3,613,243
Jan 13, 202622.7722.7922.7122.7822.680.35%3,560,797
Jan 12, 202622.6722.7622.6622.7022.60-0.26%3,361,551
Jan 9, 202622.6422.7722.6022.7622.660.66%11,610,509
Jan 8, 202622.6122.6422.5922.6122.51-0.40%2,396,823
Jan 7, 202622.7622.7722.6822.7022.600.18%3,234,307
Jan 6, 202622.6022.6622.5422.6622.560.04%3,561,449
Jan 5, 202622.5822.6622.5622.6522.550.40%2,516,093
Jan 2, 202622.6422.6422.5222.5622.46-0.09%1,537,061
Dec 31, 202522.6922.7122.5722.5822.48-0.57%1,950,486
Dec 30, 202522.6822.7522.6622.7122.61-0.22%1,424,269
Dec 29, 202522.7322.7622.7022.7622.660.18%1,401,470
Dec 26, 202522.7722.7822.6722.7222.62-0.09%970,913
Dec 24, 202522.6922.7622.6622.7422.640.53%804,880
Dec 23, 202522.5322.6422.5122.6222.520.22%1,664,717
Dec 22, 202522.6022.6022.5422.5722.47-0.04%1,678,957
Dec 19, 202522.6222.6522.5722.5822.48-0.31%1,695,123
Dec 18, 202522.6722.7022.6122.6522.550.04%1,771,038
Dec 17, 202522.6522.6922.6222.6422.44-0.18%1,629,265
Dec 16, 202522.5622.6922.5522.6822.480.35%2,372,245