Skip to main content
SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.78
-0.02 (-0.09%)
Nov 21, 2024, 1:59 PM EST - Market open

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.7822.8722.7722.8022.80-0.39%1,184,756
Nov 19, 202422.9122.9722.8722.8922.890.26%486,544
Nov 18, 202422.7222.8922.6922.8322.830.22%360,193
Nov 15, 202422.6822.8622.5922.7822.78-0.09%875,302
Nov 14, 202422.8722.9122.7622.8022.800.26%1,175,154
Nov 13, 202423.1023.1022.7222.7422.74-0.79%765,166
Nov 12, 202423.1023.1822.9022.9222.92-1.50%831,193
Nov 11, 202423.2723.2823.1923.2723.27-0.21%518,181
Nov 8, 202423.2223.3523.1923.3223.320.87%1,140,042
Nov 7, 202422.9523.1722.9223.1223.121.58%532,161
Nov 6, 202422.7022.8922.6722.7622.76-1.60%935,891
Nov 5, 202422.9623.1522.8923.1323.130.74%944,932
Nov 4, 202422.9823.0522.8722.9622.961.15%1,567,639
Nov 1, 202422.9723.0422.6922.7022.70-1.35%1,673,315
Oct 31, 202423.0223.1122.9323.0122.91-0.22%988,467
Oct 30, 202423.2023.2623.0323.0622.96-764,449
Oct 29, 202422.8723.0622.8523.0622.960.22%814,583
Oct 28, 202423.0823.0922.9523.0122.91-0.13%520,531
Oct 25, 202423.2223.2323.0123.0422.94-0.39%1,003,423
Oct 24, 202423.0723.1823.0123.1323.030.48%610,973
Oct 23, 202423.0123.0822.9723.0222.92-0.43%850,082
Oct 22, 202423.1523.1523.0323.1223.020.04%522,370
Oct 21, 202423.3023.3023.0923.1123.01-1.53%1,038,619
Oct 18, 202423.5723.5923.4623.4723.37-0.30%1,646,321
Oct 17, 202423.6423.6623.5123.5423.44-1.09%723,748
Oct 16, 202423.8123.8423.7423.8023.700.42%981,067
Oct 15, 202423.6423.7323.6223.7023.600.72%766,722
Oct 14, 202423.3823.5323.3723.5323.430.17%150,210
Oct 11, 202423.4623.5623.4323.4923.39-0.13%382,034
Oct 10, 202423.5023.5423.4323.5223.42-0.34%1,147,402
Oct 9, 202423.5823.6223.5223.6023.50-0.21%645,240
Oct 8, 202423.5023.6523.4923.6523.550.30%1,657,155
Oct 7, 202423.6623.7023.5623.5823.48-0.76%547,068
Oct 4, 202423.7623.7823.7223.7623.66-0.63%593,216
Oct 3, 202424.0424.0623.9023.9123.81-0.91%1,146,184
Oct 2, 202423.9924.1423.9624.1324.03-0.37%837,512
Oct 1, 202424.2424.2824.1624.2224.120.25%1,004,815
Sep 30, 202424.2124.2524.1024.1623.96-0.25%668,608
Sep 27, 202424.2024.2524.1624.2224.020.54%618,098
Sep 26, 202424.1524.1623.9924.0923.890.08%918,768
Sep 25, 202424.1924.1924.0624.0723.87-0.91%1,037,701
Sep 24, 202424.1424.3324.1124.2924.090.21%832,913
Sep 23, 202424.1824.3124.1424.2424.04-0.21%747,146
Sep 20, 202424.2324.3024.1724.2924.09-1,592,844
Sep 19, 202424.2724.3524.2324.2924.09-628,774
Sep 18, 202424.3524.5224.2624.2924.09-0.61%1,078,071
Sep 17, 202424.5224.5324.3924.4424.24-1,642,497
Sep 16, 202424.3024.4624.2624.4424.240.78%1,098,914
Sep 13, 202424.2424.3124.2024.2524.050.33%877,658
Sep 12, 202424.1524.1924.0824.1723.97-0.08%866,987
Sep 11, 202424.1124.2424.0924.1923.990.08%754,557
Sep 10, 202424.0724.1824.0624.1723.970.37%1,460,603
Sep 9, 202423.9924.1123.9424.0823.880.38%687,241
Sep 6, 202424.0224.2223.9423.9923.79-0.17%963,025
Sep 5, 202423.9424.0323.8324.0323.830.80%819,894
Sep 4, 202423.6323.8623.6323.8423.640.93%966,780
Sep 3, 202423.6723.7423.5823.6223.430.08%927,605
Aug 30, 202423.7823.8323.6023.6023.31-0.55%598,162
Aug 29, 202423.7423.7723.6823.7323.44-0.29%536,116
Aug 28, 202423.8523.8723.7723.8023.51-0.29%658,600
Aug 27, 202423.7623.8923.7523.8723.58-0.17%782,598
Aug 26, 202424.0424.0423.9023.9123.62-0.25%678,338
Aug 23, 202423.8924.0123.8623.9723.680.76%1,196,262
Aug 22, 202423.8723.8923.7123.7923.50-0.63%580,148
Aug 21, 202423.8824.0323.8423.9423.650.21%863,776
Aug 20, 202423.8523.8923.7923.8923.600.42%1,029,618
Aug 19, 202423.6923.8223.6823.7923.500.38%1,518,244
Aug 16, 202423.6323.7123.6023.7023.410.42%452,433
Aug 15, 202423.4723.6323.4523.6023.31-0.34%880,401
Aug 14, 202423.5923.7223.5723.6823.390.85%637,885
Aug 13, 202423.4223.5023.3723.4823.190.90%553,420
Aug 12, 202423.2023.3123.1623.2722.980.22%2,090,947
Aug 9, 202423.2723.2923.1723.2222.940.87%860,402
Aug 8, 202423.0223.0622.9323.0222.74-1,162,746
Aug 7, 202423.1823.2522.9523.0222.74-0.73%2,575,144
Aug 6, 202423.4223.4323.1823.1922.91-1.11%1,096,961
Aug 5, 202423.4823.4823.3023.4523.16-0.21%4,552,281
Aug 2, 202423.3223.5123.3223.5023.211.42%1,876,514
Aug 1, 202423.1923.3023.1623.1722.89-832,541
Jul 31, 202423.1323.1823.0523.1722.790.87%2,016,112
Jul 30, 202422.9923.0122.9022.9722.590.04%1,270,443
Jul 29, 202422.9923.0022.9122.9622.580.26%862,439
Jul 26, 202422.8622.9122.8222.9022.530.79%893,964
Jul 25, 202422.6522.8022.6322.7222.350.71%572,652
Jul 24, 202422.8422.8422.5622.5622.19-1.10%1,655,557
Jul 23, 202422.8922.9222.8022.8122.44-0.18%1,805,285
Jul 22, 202423.0123.0122.8122.8522.48-0.17%1,393,518
Jul 19, 202423.0023.0022.8722.8922.52-0.56%392,633
Jul 18, 202423.0923.1623.0023.0222.64-0.65%671,922
Jul 17, 202423.0623.1823.0423.1722.790.09%859,936
Jul 16, 202423.0423.1622.9923.1522.771.00%1,227,662
Jul 15, 202423.0023.0422.9122.9222.55-0.91%1,505,605
Jul 12, 202423.0423.1323.0023.1322.750.48%1,269,816
Jul 11, 202423.0323.1122.9723.0222.640.70%2,425,850
Jul 10, 202422.8022.8622.7622.8622.490.35%454,836
Jul 9, 202422.7822.8322.6822.7822.41-0.35%747,571
Jul 8, 202422.8722.9022.7822.8622.490.18%606,934
Jul 5, 202422.8022.8622.7022.8222.450.66%897,422
Jul 3, 202422.5722.6822.5422.6722.301.02%374,424
Jul 2, 202422.3922.4522.3322.4422.070.85%476,751