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
Jun 1, 2026	22.24	22.37	22.22	22.37	22.37	-0.36%	2,136,372
May 29, 2026	22.46	22.51	22.42	22.45	22.45	0.13%	2,294,153
May 28, 2026	22.34	22.44	22.32	22.42	22.42	0.45%	3,568,228
May 27, 2026	22.30	22.36	22.28	22.32	22.32	0.22%	1,825,528
May 26, 2026	22.34	22.34	22.23	22.27	22.27	0.50%	1,079,166
May 22, 2026	22.18	22.19	22.08	22.16	22.16	0.36%	2,147,514
May 21, 2026	21.91	22.08	21.87	22.08	22.08	0.36%	2,958,577
May 20, 2026	21.76	22.02	21.76	22.00	22.00	1.10%	5,505,469
May 19, 2026	21.75	21.83	21.69	21.76	21.76	-0.64%	3,374,301
May 18, 2026	21.99	22.03	21.87	21.90	21.90	-0.27%	4,785,353
May 15, 2026	21.96	21.98	21.91	21.96	21.96	-0.95%	2,359,059
May 14, 2026	22.25	22.29	22.17	22.17	22.17	0.05%	3,251,347
May 13, 2026	22.15	22.18	22.10	22.16	22.16	-	2,327,787
May 12, 2026	22.19	22.20	22.14	22.16	22.16	-0.49%	1,767,332
May 11, 2026	22.31	22.34	22.27	22.27	22.27	-0.31%	2,888,131
May 8, 2026	22.32	22.38	22.32	22.34	22.34	0.54%	2,556,136
May 7, 2026	22.40	22.40	22.21	22.22	22.22	-0.58%	5,149,924
May 6, 2026	22.34	22.39	22.33	22.35	22.35	0.68%	3,363,732
May 5, 2026	22.12	22.23	22.10	22.20	22.20	0.68%	3,210,956
May 4, 2026	22.12	22.12	21.96	22.05	22.05	-0.50%	3,776,557
May 1, 2026	22.15	22.26	22.11	22.16	22.16	0.28%	2,745,164
Apr 30, 2026	22.22	22.26	22.16	22.20	22.10	0.05%	4,849,998
Apr 29, 2026	22.26	22.27	22.15	22.19	22.09	-0.72%	3,115,683
Apr 28, 2026	22.26	22.35	22.22	22.35	22.25	0.18%	1,753,524
Apr 27, 2026	22.40	22.41	22.30	22.31	22.21	-0.49%	2,817,228
Apr 24, 2026	22.41	22.46	22.35	22.42	22.32	-	2,256,998
Apr 23, 2026	22.48	22.54	22.33	22.42	22.32	-0.36%	3,055,157
Apr 22, 2026	22.55	22.59	22.49	22.50	22.40	0.31%	2,119,283
Apr 21, 2026	22.53	22.55	22.43	22.43	22.33	-0.49%	3,414,505
Apr 20, 2026	22.55	22.56	22.47	22.54	22.44	-0.04%	3,828,983
Apr 17, 2026	22.59	22.61	22.51	22.55	22.45	0.80%	6,132,679
Apr 16, 2026	22.56	22.56	22.36	22.37	22.27	-0.75%	7,050,312
Apr 15, 2026	22.50	22.55	22.48	22.54	22.44	0.04%	3,726,268
Apr 14, 2026	22.47	22.57	22.46	22.53	22.43	0.36%	3,424,986
Apr 13, 2026	22.29	22.46	22.27	22.45	22.35	0.67%	4,704,789
Apr 10, 2026	22.38	22.41	22.30	22.30	22.20	-0.49%	6,907,504
Apr 9, 2026	22.35	22.49	22.30	22.41	22.31	0.04%	8,614,974
Apr 8, 2026	22.56	22.56	22.34	22.40	22.30	0.40%	6,325,691
Apr 7, 2026	22.23	22.32	22.07	22.31	22.21	0.09%	6,556,850
Apr 6, 2026	22.25	22.38	22.25	22.29	22.19	-0.13%	5,009,911
Apr 2, 2026	22.09	22.34	22.09	22.32	22.22	0.72%	5,203,773
Apr 1, 2026	22.13	22.28	22.13	22.16	22.06	0.18%	5,317,262
Mar 31, 2026	22.17	22.31	22.13	22.22	22.02	0.77%	8,813,367
Mar 30, 2026	22.10	22.14	22.03	22.05	21.85	1.01%	5,244,423
Mar 27, 2026	21.80	21.93	21.78	21.83	21.63	-0.68%	7,388,576
Mar 26, 2026	22.04	22.15	21.94	21.98	21.78	-0.90%	6,154,853
Mar 25, 2026	22.28	22.29	22.17	22.18	21.98	0.50%	10,999,778
Mar 24, 2026	21.97	22.14	21.94	22.07	21.87	-0.23%	12,473,844
Mar 23, 2026	22.00	22.21	21.98	22.12	21.92	1.00%	10,122,378
Mar 20, 2026	22.19	22.22	21.86	21.90	21.70	-1.93%	8,073,947

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.