SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
23.06
+0.05 (0.22%)
Oct 29, 2024, 4:00 PM EDT - Market closed
SPLB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 22.87 | 23.06 | 22.85 | 23.06 | 23.06 | 0.22% | 814,583 |
Oct 28, 2024 | 23.08 | 23.09 | 22.95 | 23.01 | 23.01 | -0.13% | 520,531 |
Oct 25, 2024 | 23.22 | 23.23 | 23.01 | 23.04 | 23.04 | -0.39% | 1,003,423 |
Oct 24, 2024 | 23.07 | 23.18 | 23.01 | 23.13 | 23.13 | 0.48% | 610,973 |
Oct 23, 2024 | 23.01 | 23.08 | 22.97 | 23.02 | 23.02 | -0.43% | 850,082 |
Oct 22, 2024 | 23.15 | 23.15 | 23.03 | 23.12 | 23.12 | 0.04% | 522,370 |
Oct 21, 2024 | 23.30 | 23.30 | 23.09 | 23.11 | 23.11 | -1.53% | 1,038,619 |
Oct 18, 2024 | 23.57 | 23.59 | 23.46 | 23.47 | 23.47 | -0.30% | 1,646,321 |
Oct 17, 2024 | 23.64 | 23.66 | 23.51 | 23.54 | 23.54 | -1.09% | 723,748 |
Oct 16, 2024 | 23.81 | 23.84 | 23.74 | 23.80 | 23.80 | 0.42% | 981,067 |
Oct 15, 2024 | 23.64 | 23.73 | 23.62 | 23.70 | 23.70 | 0.72% | 766,722 |
Oct 14, 2024 | 23.38 | 23.53 | 23.37 | 23.53 | 23.53 | 0.17% | 150,210 |
Oct 11, 2024 | 23.46 | 23.56 | 23.43 | 23.49 | 23.49 | -0.13% | 382,034 |
Oct 10, 2024 | 23.50 | 23.54 | 23.43 | 23.52 | 23.52 | -0.34% | 1,147,402 |
Oct 9, 2024 | 23.58 | 23.62 | 23.52 | 23.60 | 23.60 | -0.21% | 645,240 |
Oct 8, 2024 | 23.50 | 23.65 | 23.49 | 23.65 | 23.65 | 0.30% | 1,657,155 |
Oct 7, 2024 | 23.66 | 23.70 | 23.56 | 23.58 | 23.58 | -0.76% | 547,068 |
Oct 4, 2024 | 23.76 | 23.78 | 23.72 | 23.76 | 23.76 | -0.63% | 593,216 |
Oct 3, 2024 | 24.04 | 24.06 | 23.90 | 23.91 | 23.91 | -0.91% | 1,146,184 |
Oct 2, 2024 | 23.99 | 24.14 | 23.96 | 24.13 | 24.13 | -0.37% | 837,512 |
Oct 1, 2024 | 24.24 | 24.28 | 24.16 | 24.22 | 24.22 | 0.25% | 1,004,815 |
Sep 30, 2024 | 24.21 | 24.25 | 24.10 | 24.16 | 24.06 | -0.25% | 668,608 |
Sep 27, 2024 | 24.20 | 24.25 | 24.16 | 24.22 | 24.12 | 0.54% | 618,098 |
Sep 26, 2024 | 24.15 | 24.16 | 23.99 | 24.09 | 23.99 | 0.08% | 918,768 |
Sep 25, 2024 | 24.19 | 24.19 | 24.06 | 24.07 | 23.97 | -0.91% | 1,037,701 |
Sep 24, 2024 | 24.14 | 24.33 | 24.11 | 24.29 | 24.19 | 0.21% | 832,913 |
Sep 23, 2024 | 24.18 | 24.31 | 24.14 | 24.24 | 24.14 | -0.21% | 747,146 |
Sep 20, 2024 | 24.23 | 24.30 | 24.17 | 24.29 | 24.19 | - | 1,592,844 |
Sep 19, 2024 | 24.27 | 24.35 | 24.23 | 24.29 | 24.19 | - | 628,774 |
Sep 18, 2024 | 24.35 | 24.52 | 24.26 | 24.29 | 24.19 | -0.61% | 1,078,071 |
Sep 17, 2024 | 24.52 | 24.53 | 24.39 | 24.44 | 24.34 | - | 1,642,497 |
Sep 16, 2024 | 24.30 | 24.46 | 24.26 | 24.44 | 24.34 | 0.78% | 1,098,914 |
Sep 13, 2024 | 24.24 | 24.31 | 24.20 | 24.25 | 24.15 | 0.33% | 877,658 |
Sep 12, 2024 | 24.15 | 24.19 | 24.08 | 24.17 | 24.07 | -0.08% | 866,987 |
Sep 11, 2024 | 24.11 | 24.24 | 24.09 | 24.19 | 24.09 | 0.08% | 754,557 |
Sep 10, 2024 | 24.07 | 24.18 | 24.06 | 24.17 | 24.07 | 0.37% | 1,460,603 |
Sep 9, 2024 | 23.99 | 24.11 | 23.94 | 24.08 | 23.98 | 0.38% | 687,241 |
Sep 6, 2024 | 24.02 | 24.22 | 23.94 | 23.99 | 23.89 | -0.17% | 963,025 |
Sep 5, 2024 | 23.94 | 24.03 | 23.83 | 24.03 | 23.93 | 0.80% | 819,894 |
Sep 4, 2024 | 23.63 | 23.86 | 23.63 | 23.84 | 23.75 | 0.93% | 966,780 |
Sep 3, 2024 | 23.67 | 23.74 | 23.58 | 23.62 | 23.53 | 0.08% | 927,605 |
Aug 30, 2024 | 23.78 | 23.83 | 23.60 | 23.60 | 23.41 | -0.55% | 598,162 |
Aug 29, 2024 | 23.74 | 23.77 | 23.68 | 23.73 | 23.54 | -0.29% | 536,116 |
Aug 28, 2024 | 23.85 | 23.87 | 23.77 | 23.80 | 23.61 | -0.29% | 658,600 |
Aug 27, 2024 | 23.76 | 23.89 | 23.75 | 23.87 | 23.68 | -0.17% | 782,598 |
Aug 26, 2024 | 24.04 | 24.04 | 23.90 | 23.91 | 23.72 | -0.25% | 678,338 |
Aug 23, 2024 | 23.89 | 24.01 | 23.86 | 23.97 | 23.78 | 0.76% | 1,196,262 |
Aug 22, 2024 | 23.87 | 23.89 | 23.71 | 23.79 | 23.60 | -0.63% | 580,148 |
Aug 21, 2024 | 23.88 | 24.03 | 23.84 | 23.94 | 23.75 | 0.21% | 863,776 |
Aug 20, 2024 | 23.85 | 23.89 | 23.79 | 23.89 | 23.70 | 0.42% | 1,029,618 |
Aug 19, 2024 | 23.69 | 23.82 | 23.68 | 23.79 | 23.60 | 0.38% | 1,518,244 |
Aug 16, 2024 | 23.63 | 23.71 | 23.60 | 23.70 | 23.51 | 0.42% | 452,433 |
Aug 15, 2024 | 23.47 | 23.63 | 23.45 | 23.60 | 23.41 | -0.34% | 880,401 |
Aug 14, 2024 | 23.59 | 23.72 | 23.57 | 23.68 | 23.49 | 0.85% | 637,885 |
Aug 13, 2024 | 23.42 | 23.50 | 23.37 | 23.48 | 23.29 | 0.90% | 553,420 |
Aug 12, 2024 | 23.20 | 23.31 | 23.16 | 23.27 | 23.08 | 0.22% | 2,090,947 |
Aug 9, 2024 | 23.27 | 23.29 | 23.17 | 23.22 | 23.03 | 0.87% | 860,402 |
Aug 8, 2024 | 23.02 | 23.06 | 22.93 | 23.02 | 22.83 | - | 1,162,746 |
Aug 7, 2024 | 23.18 | 23.25 | 22.95 | 23.02 | 22.83 | -0.73% | 2,575,144 |
Aug 6, 2024 | 23.42 | 23.43 | 23.18 | 23.19 | 23.00 | -1.11% | 1,096,961 |
Aug 5, 2024 | 23.48 | 23.48 | 23.30 | 23.45 | 23.26 | -0.21% | 4,552,281 |
Aug 2, 2024 | 23.32 | 23.51 | 23.32 | 23.50 | 23.31 | 1.42% | 1,876,514 |
Aug 1, 2024 | 23.19 | 23.30 | 23.16 | 23.17 | 22.98 | - | 832,541 |
Jul 31, 2024 | 23.13 | 23.18 | 23.05 | 23.17 | 22.89 | 0.87% | 2,016,112 |
Jul 30, 2024 | 22.99 | 23.01 | 22.90 | 22.97 | 22.69 | 0.04% | 1,270,443 |
Jul 29, 2024 | 22.99 | 23.00 | 22.91 | 22.96 | 22.68 | 0.26% | 862,439 |
Jul 26, 2024 | 22.86 | 22.91 | 22.82 | 22.90 | 22.62 | 0.79% | 893,964 |
Jul 25, 2024 | 22.65 | 22.80 | 22.63 | 22.72 | 22.44 | 0.71% | 572,652 |
Jul 24, 2024 | 22.84 | 22.84 | 22.56 | 22.56 | 22.29 | -1.10% | 1,655,557 |
Jul 23, 2024 | 22.89 | 22.92 | 22.80 | 22.81 | 22.53 | -0.18% | 1,805,285 |
Jul 22, 2024 | 23.01 | 23.01 | 22.81 | 22.85 | 22.57 | -0.17% | 1,393,518 |
Jul 19, 2024 | 23.00 | 23.00 | 22.87 | 22.89 | 22.61 | -0.56% | 392,633 |
Jul 18, 2024 | 23.09 | 23.16 | 23.00 | 23.02 | 22.74 | -0.65% | 671,922 |
Jul 17, 2024 | 23.06 | 23.18 | 23.04 | 23.17 | 22.89 | 0.09% | 859,936 |
Jul 16, 2024 | 23.04 | 23.16 | 22.99 | 23.15 | 22.87 | 1.00% | 1,227,662 |
Jul 15, 2024 | 23.00 | 23.04 | 22.91 | 22.92 | 22.64 | -0.91% | 1,505,605 |
Jul 12, 2024 | 23.04 | 23.13 | 23.00 | 23.13 | 22.85 | 0.48% | 1,269,816 |
Jul 11, 2024 | 23.03 | 23.11 | 22.97 | 23.02 | 22.74 | 0.70% | 2,425,850 |
Jul 10, 2024 | 22.80 | 22.86 | 22.76 | 22.86 | 22.58 | 0.35% | 454,836 |
Jul 9, 2024 | 22.78 | 22.83 | 22.68 | 22.78 | 22.50 | -0.35% | 747,571 |
Jul 8, 2024 | 22.87 | 22.90 | 22.78 | 22.86 | 22.58 | 0.18% | 606,934 |
Jul 5, 2024 | 22.80 | 22.86 | 22.70 | 22.82 | 22.54 | 0.66% | 897,422 |
Jul 3, 2024 | 22.57 | 22.68 | 22.54 | 22.67 | 22.39 | 1.02% | 374,424 |
Jul 2, 2024 | 22.39 | 22.45 | 22.33 | 22.44 | 22.17 | 0.85% | 476,751 |
Jul 1, 2024 | 22.34 | 22.43 | 22.22 | 22.25 | 21.98 | -1.33% | 642,453 |
Jun 28, 2024 | 22.88 | 22.89 | 22.54 | 22.55 | 22.18 | -1.18% | 646,852 |
Jun 27, 2024 | 22.85 | 22.88 | 22.81 | 22.82 | 22.45 | 0.26% | 366,932 |
Jun 26, 2024 | 22.74 | 22.80 | 22.71 | 22.76 | 22.39 | -0.96% | 1,801,209 |
Jun 25, 2024 | 22.96 | 23.01 | 22.93 | 22.98 | 22.60 | - | 360,072 |
Jun 24, 2024 | 22.99 | 23.03 | 22.95 | 22.98 | 22.60 | 0.17% | 500,023 |
Jun 21, 2024 | 22.96 | 23.01 | 22.86 | 22.94 | 22.56 | 0.04% | 820,923 |
Jun 20, 2024 | 22.87 | 22.94 | 22.83 | 22.93 | 22.55 | -0.52% | 720,638 |
Jun 18, 2024 | 22.98 | 23.08 | 22.95 | 23.05 | 22.67 | 0.61% | 820,165 |
Jun 17, 2024 | 22.87 | 22.92 | 22.83 | 22.91 | 22.53 | -0.74% | 216,486 |
Jun 14, 2024 | 23.06 | 23.10 | 23.00 | 23.08 | 22.70 | 0.26% | 338,230 |
Jun 13, 2024 | 22.99 | 23.07 | 22.90 | 23.02 | 22.64 | 0.74% | 524,237 |
Jun 12, 2024 | 22.97 | 23.07 | 22.84 | 22.85 | 22.48 | 0.75% | 604,190 |
Jun 11, 2024 | 22.54 | 22.70 | 22.53 | 22.68 | 22.31 | 0.62% | 432,331 |
Jun 10, 2024 | 22.54 | 22.56 | 22.51 | 22.54 | 22.17 | -0.40% | 273,570 |
Jun 7, 2024 | 22.65 | 22.69 | 22.60 | 22.63 | 22.26 | -1.31% | 1,916,430 |