Skip to main content
SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.61
+0.12 (0.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.5522.7122.5322.6122.610.53%805,319
Feb 20, 202522.4422.5122.4422.4922.490.31%1,002,938
Feb 19, 202522.3822.4622.3522.4222.420.09%2,058,601
Feb 18, 202522.4922.5422.3822.4022.40-0.75%1,103,465
Feb 14, 202522.6122.6722.5622.5722.570.45%881,874
Feb 13, 202522.3622.5122.3622.4722.471.26%1,448,316
Feb 12, 202522.1522.2422.0822.1922.19-0.80%14,192,419
Feb 11, 202522.3622.3922.3322.3722.37-0.36%1,886,614
Feb 10, 202522.5022.5522.4122.4522.45-0.09%740,468
Feb 7, 202522.5422.5422.4222.4722.47-0.62%1,034,040
Feb 6, 202522.6522.7022.5522.6122.61-0.18%2,236,077
Feb 5, 202522.5722.7122.5722.6522.651.12%959,938
Feb 4, 202522.1922.4222.1922.4022.400.36%1,708,412
Feb 3, 202522.3522.4622.2622.3222.32-0.04%1,807,393
Jan 31, 202522.5022.5322.2722.3322.24-0.62%1,018,968
Jan 30, 202522.4922.5422.4322.4722.370.31%949,378
Jan 29, 202522.5022.5122.3122.4022.30-0.27%1,545,015
Jan 28, 202522.4222.4822.3822.4622.36-0.27%1,289,263
Jan 27, 202522.4522.5222.4122.5222.420.99%875,576
Jan 24, 202522.2122.3222.1722.3022.210.31%1,085,520
Jan 23, 202522.1522.2422.1322.2322.14-0.36%1,580,237
Jan 22, 202522.4222.4522.3022.3122.22-0.40%1,423,940
Jan 21, 202522.3122.4222.3122.4022.300.86%1,405,283
Jan 17, 202522.2622.2722.1822.2122.120.18%1,316,668
Jan 16, 202522.1222.2422.0422.1722.080.32%1,857,721
Jan 15, 202522.1022.1822.0422.1022.011.56%1,277,048
Jan 14, 202521.7521.7721.6621.7621.670.14%876,435
Jan 13, 202521.8021.8121.6921.7321.64-0.41%1,049,187
Jan 10, 202521.7821.9021.7621.8221.73-0.64%798,792
Jan 8, 202521.8421.9921.8221.9621.870.23%1,779,435
Jan 7, 202522.0322.0521.8621.9121.82-0.77%882,576
Jan 6, 202522.1422.1722.0622.0821.99-0.45%929,993
Jan 3, 202522.2922.3222.1522.1822.09-0.27%1,091,394
Jan 2, 202522.3322.3922.1822.2422.150.04%1,117,881
Dec 31, 202422.3822.4222.2022.2322.14-0.49%898,836
Dec 30, 202422.3422.3522.3022.3422.250.59%1,538,998
Dec 27, 202422.3122.3422.2122.2122.12-0.76%1,548,794
Dec 26, 202422.2322.3922.2222.3822.280.04%1,000,684
Dec 24, 202422.1722.3722.1622.3722.270.54%661,533
Dec 23, 202422.3622.3722.2122.2522.16-0.49%694,725
Dec 20, 202422.3722.5022.2922.3622.270.54%1,468,944
Dec 19, 202422.3122.3522.1422.2422.15-1.33%1,801,997
Dec 18, 202422.8622.9422.5322.5422.34-1.66%1,389,260
Dec 17, 202422.9022.9722.8822.9222.720.04%668,767
Dec 16, 202422.9522.9722.8422.9122.710.26%495,230
Dec 13, 202423.0023.0022.8222.8522.65-0.82%899,232
Dec 12, 202423.1623.1723.0223.0422.84-0.99%1,340,661
Dec 11, 202423.4323.4723.2623.2723.07-0.47%837,911
Dec 10, 202423.3623.4323.3523.3823.18-0.30%1,719,728
Dec 9, 202423.4923.4923.4123.4523.25-0.47%732,591
Dec 6, 202423.6223.6323.4723.5623.360.21%542,085
Dec 5, 202423.4323.5323.4223.5123.310.04%703,602
Dec 4, 202423.2723.5323.2523.5023.300.77%968,427
Dec 3, 202423.5123.5223.3223.3223.12-0.64%847,716
Dec 2, 202423.4623.5023.3123.4723.27-0.13%653,783
Nov 29, 202423.4523.5123.4423.5023.200.90%391,935
Nov 27, 202423.2723.3423.2023.2922.990.47%811,197
Nov 26, 202423.1723.1823.0623.1822.88-0.39%669,562
Nov 25, 202423.2023.2923.1623.2722.972.02%857,286
Nov 22, 202422.8422.8622.7622.8122.520.09%973,712
Nov 21, 202422.8322.9122.7322.7922.50-0.04%1,382,405
Nov 20, 202422.7822.8722.7722.8022.51-0.39%1,184,756
Nov 19, 202422.9122.9722.8722.8922.600.26%486,544
Nov 18, 202422.7222.8922.6922.8322.540.22%360,193
Nov 15, 202422.6822.8622.5922.7822.49-0.09%875,302
Nov 14, 202422.8722.9122.7622.8022.510.26%1,175,154
Nov 13, 202423.1023.1022.7222.7422.45-0.79%765,166
Nov 12, 202423.1023.1822.9022.9222.63-1.50%831,193
Nov 11, 202423.2723.2823.1923.2722.97-0.21%518,181
Nov 8, 202423.2223.3523.1923.3223.020.87%1,140,042
Nov 7, 202422.9523.1722.9223.1222.821.58%532,161
Nov 6, 202422.7022.8922.6722.7622.47-1.60%935,891
Nov 5, 202422.9623.1522.8923.1322.830.74%944,932
Nov 4, 202422.9823.0522.8722.9622.671.15%1,567,639
Nov 1, 202422.9723.0422.6922.7022.41-1.35%1,673,315
Oct 31, 202423.0223.1122.9323.0122.62-0.22%988,467
Oct 30, 202423.2023.2623.0323.0622.67-764,449
Oct 29, 202422.8723.0622.8523.0622.670.22%814,583
Oct 28, 202423.0823.0922.9523.0122.62-0.13%520,531
Oct 25, 202423.2223.2323.0123.0422.65-0.39%1,003,423
Oct 24, 202423.0723.1823.0123.1322.740.48%610,973
Oct 23, 202423.0123.0822.9723.0222.63-0.43%850,082
Oct 22, 202423.1523.1523.0323.1222.730.04%522,370
Oct 21, 202423.3023.3023.0923.1122.72-1.53%1,038,619
Oct 18, 202423.5723.5923.4623.4723.07-0.30%1,646,321
Oct 17, 202423.6423.6623.5123.5423.14-1.09%723,748
Oct 16, 202423.8123.8423.7423.8023.400.42%981,067
Oct 15, 202423.6423.7323.6223.7023.300.72%766,722
Oct 14, 202423.3823.5323.3723.5323.130.17%150,210
Oct 11, 202423.4623.5623.4323.4923.09-0.13%382,034
Oct 10, 202423.5023.5423.4323.5223.12-0.34%1,147,402
Oct 9, 202423.5823.6223.5223.6023.20-0.21%645,240
Oct 8, 202423.5023.6523.4923.6523.250.30%1,657,155
Oct 7, 202423.6623.7023.5623.5823.18-0.76%547,068
Oct 4, 202423.7623.7823.7223.7623.36-0.63%593,216
Oct 3, 202424.0424.0623.9023.9123.50-0.91%1,146,184
Oct 2, 202423.9924.1423.9624.1323.72-0.37%837,512
Oct 1, 202424.2424.2824.1624.2223.810.25%1,004,815
Sep 30, 202424.2124.2524.1024.1623.65-0.25%668,608
Sep 27, 202424.2024.2524.1624.2223.710.54%618,098