State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)

SPLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	20.99	21.04	20.98	21.02	21.02	-0.10%	2,644,990
Sep 14, 2026	21.01	21.14	20.96	21.04	21.04	0.10%	3,563,031
Sep 11, 2026	21.17	21.19	21.02	21.02	21.02	-0.05%	3,161,105
Sep 10, 2026	21.12	21.16	21.01	21.03	21.03	-1.13%	4,893,498
Sep 9, 2026	21.29	21.34	21.18	21.27	21.27	-0.14%	4,403,061
Sep 8, 2026	21.33	21.34	21.26	21.30	21.30	-0.05%	1,904,042
Sep 4, 2026	21.33	21.37	21.31	21.31	21.31	0.09%	1,295,360
Sep 3, 2026	21.36	21.37	21.29	21.29	21.29	0.19%	2,194,679
Sep 2, 2026	21.27	21.28	21.22	21.25	21.25	0.09%	1,705,093
Sep 1, 2026	21.30	21.37	21.22	21.23	21.23	-0.69%	2,219,161
Aug 31, 2026	21.47	21.48	21.40	21.48	21.38	-0.23%	2,034,964
Aug 28, 2026	21.59	21.68	21.51	21.53	21.43	-0.37%	5,676,390
Aug 27, 2026	21.61	21.64	21.58	21.61	21.51	-0.05%	2,431,847
Aug 26, 2026	21.59	21.62	21.56	21.62	21.52	-0.05%	3,243,952
Aug 25, 2026	21.55	21.64	21.53	21.63	21.53	0.98%	3,616,607
Aug 24, 2026	21.40	21.47	21.40	21.42	21.32	0.42%	2,327,576
Aug 21, 2026	21.34	21.36	21.30	21.33	21.23	-0.14%	2,023,744
Aug 20, 2026	21.35	21.46	21.34	21.36	21.26	-0.79%	4,485,513
Aug 19, 2026	21.52	21.55	21.45	21.53	21.43	1.27%	6,662,923
Aug 18, 2026	21.15	21.28	21.13	21.26	21.16	0.19%	2,134,804
Aug 17, 2026	21.30	21.32	21.20	21.22	21.12	-0.66%	1,666,903
Aug 14, 2026	21.42	21.43	21.32	21.36	21.26	-0.60%	1,630,063
Aug 13, 2026	21.52	21.60	21.48	21.49	21.39	0.51%	2,797,414
Aug 12, 2026	21.45	21.45	21.37	21.38	21.28	0.14%	1,964,768
Aug 11, 2026	21.40	21.44	21.34	21.35	21.25	-	2,707,516
Aug 10, 2026	21.45	21.46	21.34	21.35	21.25	-0.84%	2,586,933
Aug 7, 2026	21.56	21.58	21.50	21.53	21.43	0.23%	3,467,732
Aug 6, 2026	21.50	21.54	21.46	21.48	21.38	-0.60%	1,499,601
Aug 5, 2026	21.60	21.66	21.58	21.61	21.51	0.09%	5,549,032
Aug 4, 2026	21.52	21.61	21.52	21.59	21.49	0.75%	2,144,565
Aug 3, 2026	21.40	21.46	21.38	21.43	21.33	0.57%	3,259,326
Jul 31, 2026	21.45	21.46	21.35	21.41	21.21	-0.37%	2,692,074
Jul 30, 2026	21.45	21.51	21.44	21.49	21.29	0.33%	2,591,321
Jul 29, 2026	21.64	21.64	21.40	21.42	21.22	-1.15%	3,276,209
Jul 28, 2026	21.60	21.69	21.58	21.67	21.46	0.46%	2,239,687
Jul 27, 2026	21.59	21.60	21.55	21.57	21.37	0.37%	2,160,664
Jul 24, 2026	21.50	21.56	21.48	21.49	21.29	-0.09%	4,229,464
Jul 23, 2026	21.47	21.53	21.45	21.51	21.31	-0.51%	1,738,694
Jul 22, 2026	21.64	21.67	21.61	21.62	21.42	-0.23%	1,010,288
Jul 21, 2026	21.71	21.72	21.65	21.67	21.46	-0.37%	1,474,266
Jul 20, 2026	21.86	21.87	21.73	21.75	21.54	-0.64%	1,710,665
Jul 17, 2026	21.91	21.94	21.87	21.89	21.68	0.09%	2,045,734
Jul 16, 2026	21.82	21.88	21.79	21.87	21.66	-0.05%	2,908,392
Jul 15, 2026	21.80	21.91	21.80	21.88	21.67	0.46%	2,321,997
Jul 14, 2026	21.77	21.84	21.73	21.78	21.57	0.18%	2,463,428
Jul 13, 2026	21.85	21.88	21.74	21.74	21.53	-0.69%	2,911,146
Jul 10, 2026	21.93	21.94	21.83	21.89	21.68	-0.32%	1,997,203
Jul 9, 2026	21.93	22.04	21.93	21.96	21.75	0.05%	3,167,684
Jul 8, 2026	21.95	21.97	21.87	21.95	21.74	-0.23%	2,633,055
Jul 7, 2026	22.13	22.15	21.98	22.00	21.79	-1.12%	2,866,042

Data Source: S&P Global Market Intelligence Last updated: Sep 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.