State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
21.83
-0.15 (-0.68%)
Mar 27, 2026, 4:00 PM EDT - Market closed
SPLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 21.93 | 21.78 | 21.83 | 21.83 | -0.68% | 7,388,576 |
| Mar 26, 2026 | 22.04 | 22.15 | 21.94 | 21.98 | 21.98 | -0.90% | 6,154,853 |
| Mar 25, 2026 | 22.28 | 22.29 | 22.17 | 22.18 | 22.18 | 0.50% | 10,999,778 |
| Mar 24, 2026 | 21.97 | 22.14 | 21.94 | 22.07 | 22.07 | -0.23% | 12,473,844 |
| Mar 23, 2026 | 22.00 | 22.21 | 21.98 | 22.12 | 22.12 | 1.00% | 9,522,378 |
| Mar 20, 2026 | 22.19 | 22.22 | 21.86 | 21.90 | 21.90 | -1.93% | 8,073,947 |
| Mar 19, 2026 | 22.11 | 22.37 | 22.08 | 22.33 | 22.33 | 0.77% | 8,273,409 |
| Mar 18, 2026 | 22.25 | 22.32 | 22.16 | 22.16 | 22.16 | -0.63% | 4,904,360 |
| Mar 17, 2026 | 22.22 | 22.31 | 22.21 | 22.30 | 22.30 | 0.90% | 4,872,365 |
| Mar 16, 2026 | 22.19 | 22.21 | 22.08 | 22.10 | 22.10 | 0.64% | 7,981,670 |
| Mar 13, 2026 | 22.15 | 22.21 | 21.91 | 21.96 | 21.96 | -0.50% | 5,777,585 |
| Mar 12, 2026 | 22.17 | 22.17 | 22.02 | 22.07 | 22.07 | -0.59% | 5,957,044 |
| Mar 11, 2026 | 22.36 | 22.38 | 22.16 | 22.20 | 22.20 | -1.46% | 5,790,595 |
| Mar 10, 2026 | 22.65 | 22.72 | 22.52 | 22.53 | 22.53 | -1.10% | 6,672,325 |
| Mar 9, 2026 | 22.50 | 22.79 | 22.50 | 22.78 | 22.78 | 0.98% | 6,446,352 |
| Mar 6, 2026 | 22.51 | 22.66 | 22.44 | 22.56 | 22.56 | -0.53% | 8,274,343 |
| Mar 5, 2026 | 22.65 | 22.70 | 22.62 | 22.68 | 22.68 | -0.57% | 4,623,508 |
| Mar 4, 2026 | 22.80 | 22.88 | 22.77 | 22.81 | 22.81 | 0.13% | 5,588,063 |
| Mar 3, 2026 | 22.60 | 22.86 | 22.59 | 22.78 | 22.78 | -0.04% | 6,935,487 |
| Mar 2, 2026 | 22.74 | 22.82 | 22.73 | 22.79 | 22.79 | -0.96% | 3,308,924 |
| Feb 27, 2026 | 23.00 | 23.08 | 23.00 | 23.01 | 22.91 | -0.09% | 2,917,870 |
| Feb 26, 2026 | 23.01 | 23.03 | 22.97 | 23.03 | 22.93 | 0.13% | 2,698,962 |
| Feb 25, 2026 | 23.00 | 23.07 | 23.00 | 23.00 | 22.90 | -0.04% | 1,746,526 |
| Feb 24, 2026 | 23.00 | 23.04 | 22.96 | 23.01 | 22.91 | - | 3,311,817 |
| Feb 23, 2026 | 23.03 | 23.07 | 22.99 | 23.01 | 22.91 | -0.04% | 3,254,012 |
| Feb 20, 2026 | 23.05 | 23.06 | 22.94 | 23.02 | 22.92 | -0.17% | 3,644,096 |
| Feb 19, 2026 | 22.98 | 23.06 | 22.98 | 23.06 | 22.96 | 0.17% | 3,080,585 |
| Feb 18, 2026 | 23.04 | 23.09 | 23.00 | 23.02 | 22.92 | -0.17% | 3,147,251 |
| Feb 17, 2026 | 23.04 | 23.09 | 23.01 | 23.06 | 22.96 | 0.22% | 3,079,282 |
| Feb 13, 2026 | 23.02 | 23.03 | 22.98 | 23.01 | 22.91 | 0.39% | 4,731,314 |
| Feb 12, 2026 | 22.87 | 22.96 | 22.83 | 22.92 | 22.82 | 0.66% | 5,562,268 |
| Feb 11, 2026 | 22.76 | 22.84 | 22.73 | 22.77 | 22.67 | -0.13% | 3,609,599 |
| Feb 10, 2026 | 22.81 | 22.86 | 22.78 | 22.80 | 22.70 | 0.48% | 6,050,118 |
| Feb 9, 2026 | 22.64 | 22.72 | 22.61 | 22.69 | 22.59 | -0.04% | 5,067,683 |
| Feb 6, 2026 | 22.67 | 22.71 | 22.64 | 22.70 | 22.60 | 0.09% | 3,129,246 |
| Feb 5, 2026 | 22.58 | 22.70 | 22.57 | 22.68 | 22.58 | 0.58% | 3,881,398 |
| Feb 4, 2026 | 22.55 | 22.56 | 22.49 | 22.55 | 22.45 | -0.09% | 4,834,634 |
| Feb 3, 2026 | 22.57 | 22.59 | 22.51 | 22.57 | 22.47 | - | 4,470,010 |
| Feb 2, 2026 | 22.64 | 22.66 | 22.56 | 22.57 | 22.47 | -0.57% | 3,726,035 |
| Jan 30, 2026 | 22.72 | 22.77 | 22.69 | 22.70 | 22.50 | -0.22% | 3,824,552 |
| Jan 29, 2026 | 22.67 | 22.76 | 22.64 | 22.75 | 22.55 | -0.09% | 4,305,360 |
| Jan 28, 2026 | 22.79 | 22.80 | 22.71 | 22.77 | 22.57 | -0.18% | 3,857,101 |
| Jan 27, 2026 | 22.85 | 22.89 | 22.79 | 22.81 | 22.61 | -0.35% | 3,135,984 |
| Jan 26, 2026 | 22.94 | 22.95 | 22.87 | 22.89 | 22.69 | 0.13% | 3,296,365 |
| Jan 23, 2026 | 22.85 | 22.88 | 22.76 | 22.86 | 22.66 | 0.09% | 2,727,231 |
| Jan 22, 2026 | 22.76 | 22.87 | 22.74 | 22.84 | 22.64 | 0.40% | 4,239,642 |
| Jan 21, 2026 | 22.59 | 22.79 | 22.57 | 22.75 | 22.55 | 0.93% | 7,894,217 |
| Jan 20, 2026 | 22.51 | 22.62 | 22.50 | 22.54 | 22.34 | -1.05% | 4,909,991 |
| Jan 16, 2026 | 22.85 | 22.87 | 22.77 | 22.78 | 22.58 | -0.35% | 3,258,842 |
| Jan 15, 2026 | 22.96 | 22.96 | 22.86 | 22.86 | 22.66 | -0.09% | 2,868,592 |