Skip to main content
SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.36
+0.12 (0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.3722.5022.2922.3622.360.54%1,468,944
Dec 19, 202422.3122.3522.1422.2422.24-1.33%1,801,997
Dec 18, 202422.8622.9422.5322.5422.44-1.66%1,389,260
Dec 17, 202422.9022.9722.8822.9222.820.04%668,767
Dec 16, 202422.9522.9722.8422.9122.810.26%495,230
Dec 13, 202423.0023.0022.8222.8522.75-0.82%899,232
Dec 12, 202423.1623.1723.0223.0422.94-0.99%1,340,661
Dec 11, 202423.4323.4723.2623.2723.17-0.47%837,911
Dec 10, 202423.3623.4323.3523.3823.28-0.30%1,719,728
Dec 9, 202423.4923.4923.4123.4523.35-0.47%732,591
Dec 6, 202423.6223.6323.4723.5623.460.21%542,085
Dec 5, 202423.4323.5323.4223.5123.410.04%703,602
Dec 4, 202423.2723.5323.2523.5023.400.77%968,427
Dec 3, 202423.5123.5223.3223.3223.22-0.64%847,716
Dec 2, 202423.4623.5023.3123.4723.37-0.13%653,783
Nov 29, 202423.4523.5123.4423.5023.300.90%391,935
Nov 27, 202423.2723.3423.2023.2923.090.47%811,197
Nov 26, 202423.1723.1823.0623.1822.98-0.39%669,562
Nov 25, 202423.2023.2923.1623.2723.072.02%857,286
Nov 22, 202422.8422.8622.7622.8122.610.09%973,712
Nov 21, 202422.8322.9122.7322.7922.59-0.04%1,382,405
Nov 20, 202422.7822.8722.7722.8022.60-0.39%1,184,756
Nov 19, 202422.9122.9722.8722.8922.690.26%486,544
Nov 18, 202422.7222.8922.6922.8322.630.22%360,193
Nov 15, 202422.6822.8622.5922.7822.58-0.09%875,302
Nov 14, 202422.8722.9122.7622.8022.600.26%1,175,154
Nov 13, 202423.1023.1022.7222.7422.55-0.79%765,166
Nov 12, 202423.1023.1822.9022.9222.72-1.50%831,193
Nov 11, 202423.2723.2823.1923.2723.07-0.21%518,181
Nov 8, 202423.2223.3523.1923.3223.120.87%1,140,042
Nov 7, 202422.9523.1722.9223.1222.921.58%532,161
Nov 6, 202422.7022.8922.6722.7622.57-1.60%935,891
Nov 5, 202422.9623.1522.8923.1322.930.74%944,932
Nov 4, 202422.9823.0522.8722.9622.761.15%1,567,639
Nov 1, 202422.9723.0422.6922.7022.51-1.35%1,673,315
Oct 31, 202423.0223.1122.9323.0122.72-0.22%988,467
Oct 30, 202423.2023.2623.0323.0622.77-764,449
Oct 29, 202422.8723.0622.8523.0622.770.22%814,583
Oct 28, 202423.0823.0922.9523.0122.72-0.13%520,531
Oct 25, 202423.2223.2323.0123.0422.75-0.39%1,003,423
Oct 24, 202423.0723.1823.0123.1322.830.48%610,973
Oct 23, 202423.0123.0822.9723.0222.73-0.43%850,082
Oct 22, 202423.1523.1523.0323.1222.820.04%522,370
Oct 21, 202423.3023.3023.0923.1122.81-1.53%1,038,619
Oct 18, 202423.5723.5923.4623.4723.17-0.30%1,646,321
Oct 17, 202423.6423.6623.5123.5423.24-1.09%723,748
Oct 16, 202423.8123.8423.7423.8023.500.42%981,067
Oct 15, 202423.6423.7323.6223.7023.400.72%766,722
Oct 14, 202423.3823.5323.3723.5323.230.17%150,210
Oct 11, 202423.4623.5623.4323.4923.19-0.13%382,034
Oct 10, 202423.5023.5423.4323.5223.22-0.34%1,147,402
Oct 9, 202423.5823.6223.5223.6023.30-0.21%645,240
Oct 8, 202423.5023.6523.4923.6523.350.30%1,657,155
Oct 7, 202423.6623.7023.5623.5823.28-0.76%547,068
Oct 4, 202423.7623.7823.7223.7623.46-0.63%593,216
Oct 3, 202424.0424.0623.9023.9123.60-0.91%1,146,184
Oct 2, 202423.9924.1423.9624.1323.82-0.37%837,512
Oct 1, 202424.2424.2824.1624.2223.910.25%1,004,815
Sep 30, 202424.2124.2524.1024.1623.76-0.25%668,608
Sep 27, 202424.2024.2524.1624.2223.810.54%618,098
Sep 26, 202424.1524.1623.9924.0923.690.08%918,768
Sep 25, 202424.1924.1924.0624.0723.67-0.91%1,037,701
Sep 24, 202424.1424.3324.1124.2923.880.21%832,913
Sep 23, 202424.1824.3124.1424.2423.83-0.21%747,146
Sep 20, 202424.2324.3024.1724.2923.88-1,592,844
Sep 19, 202424.2724.3524.2324.2923.88-628,774
Sep 18, 202424.3524.5224.2624.2923.88-0.61%1,078,071
Sep 17, 202424.5224.5324.3924.4424.03-1,642,497
Sep 16, 202424.3024.4624.2624.4424.030.78%1,098,914
Sep 13, 202424.2424.3124.2024.2523.840.33%877,658
Sep 12, 202424.1524.1924.0824.1723.77-0.08%866,987
Sep 11, 202424.1124.2424.0924.1923.790.08%754,557
Sep 10, 202424.0724.1824.0624.1723.770.37%1,460,603
Sep 9, 202423.9924.1123.9424.0823.680.38%687,241
Sep 6, 202424.0224.2223.9423.9923.59-0.17%963,025
Sep 5, 202423.9424.0323.8324.0323.630.80%819,894
Sep 4, 202423.6323.8623.6323.8423.440.93%966,780
Sep 3, 202423.6723.7423.5823.6223.220.08%927,605
Aug 30, 202423.7823.8323.6023.6023.11-0.55%598,162
Aug 29, 202423.7423.7723.6823.7323.24-0.29%536,116
Aug 28, 202423.8523.8723.7723.8023.31-0.29%658,600
Aug 27, 202423.7623.8923.7523.8723.37-0.17%782,598
Aug 26, 202424.0424.0423.9023.9123.41-0.25%678,338
Aug 23, 202423.8924.0123.8623.9723.470.76%1,196,262
Aug 22, 202423.8723.8923.7123.7923.30-0.63%580,148
Aug 21, 202423.8824.0323.8423.9423.440.21%863,776
Aug 20, 202423.8523.8923.7923.8923.390.42%1,029,618
Aug 19, 202423.6923.8223.6823.7923.300.38%1,518,244
Aug 16, 202423.6323.7123.6023.7023.210.42%452,433
Aug 15, 202423.4723.6323.4523.6023.11-0.34%880,401
Aug 14, 202423.5923.7223.5723.6823.190.85%637,885
Aug 13, 202423.4223.5023.3723.4822.990.90%553,420
Aug 12, 202423.2023.3123.1623.2722.790.22%2,090,947
Aug 9, 202423.2723.2923.1723.2222.740.87%860,402
Aug 8, 202423.0223.0622.9323.0222.54-1,162,746
Aug 7, 202423.1823.2522.9523.0222.54-0.73%2,575,144
Aug 6, 202423.4223.4323.1823.1922.71-1.11%1,096,961
Aug 5, 202423.4823.4823.3023.4522.96-0.21%4,552,281
Aug 2, 202423.3223.5123.3223.5023.011.42%1,876,514
Aug 1, 202423.1923.3023.1623.1722.69-832,541