SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
23.06
-0.02 (-0.09%)
Oct 8, 2025, 4:00 PM EDT - Market closed
SPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 22.53 | 22.57 | 22.50 | 22.55 | 22.36 | 0.27% | 2,766,470 |
| Aug 18, 2025 | 22.57 | 22.58 | 22.46 | 22.49 | 22.30 | -0.27% | 2,600,825 |
| Aug 15, 2025 | 22.59 | 22.61 | 22.52 | 22.55 | 22.36 | -0.31% | 1,664,564 |
| Aug 14, 2025 | 22.67 | 22.67 | 22.57 | 22.62 | 22.43 | -0.48% | 3,343,228 |
| Aug 13, 2025 | 22.66 | 22.75 | 22.66 | 22.73 | 22.54 | 0.80% | 3,198,871 |
| Aug 12, 2025 | 22.47 | 22.56 | 22.43 | 22.55 | 22.36 | 0.04% | 3,330,021 |
| Aug 11, 2025 | 22.55 | 22.59 | 22.51 | 22.54 | 22.35 | 0.18% | 17,332,435 |
| Aug 8, 2025 | 22.55 | 22.55 | 22.48 | 22.50 | 22.31 | -0.44% | 3,131,998 |
| Aug 7, 2025 | 22.66 | 22.71 | 22.57 | 22.60 | 22.41 | -0.09% | 4,141,305 |
| Aug 6, 2025 | 22.58 | 22.65 | 22.41 | 22.62 | 22.43 | -0.18% | 4,970,339 |
| Aug 5, 2025 | 22.56 | 22.67 | 22.55 | 22.66 | 22.47 | 0.27% | 3,926,334 |
| Aug 4, 2025 | 22.59 | 22.64 | 22.54 | 22.60 | 22.41 | 0.31% | 3,089,484 |
| Aug 1, 2025 | 22.48 | 22.56 | 22.41 | 22.53 | 22.34 | 0.49% | 4,617,506 |
| Jul 31, 2025 | 22.51 | 22.54 | 22.41 | 22.42 | 22.13 | 0.04% | 1,949,341 |
| Jul 30, 2025 | 22.40 | 22.48 | 22.36 | 22.41 | 22.12 | -0.58% | 2,670,231 |