SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

23.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.04 23.23 23.01 23.22 393,893 +0.22(+0.96%)
Mar 26, 2024 23.06 23.06 22.95 23.00 1,903,975 +0.00(+0.00%)
Mar 25, 2024 23.11 23.11 22.98 23.00 285,350 -0.13(-0.56%)
Mar 22, 2024 23.21 23.21 23.09 23.13 367,318 +0.13(+0.57%)
Mar 21, 2024 23.05 23.07 22.94 23.00 537,301 +0.06(+0.26%)
Mar 20, 2024 22.93 23.03 22.76 22.94 584,980 +0.03(+0.13%)
Mar 19, 2024 22.88 22.99 22.85 22.91 317,207 +0.07(+0.31%)
Mar 18, 2024 22.92 22.94 22.82 22.84 730,719 -0.09(-0.39%)
Mar 15, 2024 22.92 22.96 22.84 22.93 905,707 +0.05(+0.22%)
Mar 14, 2024 23.04 23.04 22.86 22.88 529,445 -0.25(-1.08%)
Mar 13, 2024 23.19 23.26 23.12 23.13 484,525 -0.05(-0.22%)
Mar 12, 2024 23.24 23.26 23.14 23.18 399,718 -0.11(-0.47%)
Mar 11, 2024 23.29 23.35 23.23 23.29 541,964 +0.03(+0.13%)
Mar 08, 2024 23.27 23.34 23.21 23.26 2,154,563 +0.03(+0.13%)
Mar 07, 2024 23.30 23.31 23.16 23.23 536,858 +0.03(+0.13%)
Mar 06, 2024 23.16 23.27 23.15 23.20 1,130,042 +0.12(+0.52%)
Mar 05, 2024 23.05 23.17 23.03 23.08 933,605 +0.19(+0.83%)
Mar 04, 2024 22.88 22.93 22.84 22.89 639,794 -0.07(-0.30%)
Mar 01, 2024 22.73 22.98 22.60 22.96 496,959 +0.17(+0.73%)
Feb 29, 2024 22.81 22.91 22.73 22.79 1,251,384 +0.06(+0.26%)
Feb 28, 2024 22.73 22.76 22.68 22.73 999,055 -0.02(-0.09%)
Feb 27, 2024 22.77 22.84 22.73 22.75 723,479 -0.04(-0.17%)
Feb 26, 2024 22.90 22.91 22.72 22.79 599,254 -0.10(-0.44%)
Feb 23, 2024 22.79 22.93 22.76 22.89 598,785 +0.14(+0.61%)
Feb 22, 2024 22.76 22.80 22.71 22.75 1,084,494 +0.05(+0.22%)
Feb 21, 2024 22.79 22.79 22.65 22.70 374,470 -0.07(-0.31%)
Feb 20, 2024 22.76 22.80 22.71 22.77 1,129,274 +0.07(+0.31%)
Feb 16, 2024 22.66 22.74 22.62 22.70 427,649 -0.09(-0.39%)
Feb 15, 2024 22.85 22.86 22.71 22.79 390,931 +0.11(+0.48%)
Feb 14, 2024 22.59 22.70 22.57 22.68 734,668 +0.13(+0.57%)
Feb 13, 2024 22.61 22.67 22.52 22.56 693,966 -0.32(-1.39%)
Feb 12, 2024 22.91 22.91 22.79 22.87 361,872 -0.01(-0.04%)
Feb 09, 2024 22.88 22.92 22.84 22.88 353,642 -0.05(-0.22%)
Feb 08, 2024 23.02 23.02 22.89 22.93 765,007 -0.18(-0.78%)
Feb 07, 2024 23.18 23.23 23.09 23.11 1,831,671 -0.13(-0.56%)
Feb 06, 2024 23.10 23.27 23.05 23.24 718,896 +0.17(+0.73%)
Feb 05, 2024 23.16 23.16 23.00 23.07 780,674 -0.32(-1.36%)
Feb 02, 2024 23.36 23.43 23.29 23.39 1,461,572 -0.31(-1.30%)
Feb 01, 2024 23.63 23.79 23.51 23.70 1,228,097 +0.27(+1.17%)
Jan 31, 2024 23.47 23.56 23.33 23.43 1,228,638 +0.07(+0.30%)
Jan 30, 2024 23.31 23.36 23.16 23.36 854,826 +0.14(+0.60%)
Jan 29, 2024 23.19 23.27 23.13 23.22 610,180 +0.14(+0.60%)
Jan 26, 2024 23.17 23.17 23.05 23.08 522,888 -0.08(-0.34%)
Jan 25, 2024 23.12 23.16 23.04 23.16 728,705 +0.20(+0.86%)
Jan 24, 2024 23.18 23.18 22.92 22.96 662,185 -0.05(-0.22%)
Jan 23, 2024 23.07 23.07 22.91 23.01 1,627,108 -0.13(-0.56%)
Jan 22, 2024 23.23 23.24 23.09 23.14 1,582,056 +0.07(+0.30%)
Jan 19, 2024 22.99 23.07 22.89 23.07 463,937 +0.07(+0.30%)
Jan 18, 2024 23.13 23.14 22.95 23.00 509,612 -0.09(-0.39%)
Jan 17, 2024 23.08 23.15 22.97 23.09 352,322 -0.04(-0.17%)
Jan 16, 2024 23.28 23.32 23.05 23.13 535,173 -0.34(-1.44%)
Jan 12, 2024 23.51 23.60 23.39 23.47 453,181 +0.05(+0.21%)
Jan 11, 2024 23.28 23.46 23.18 23.42 474,296 +0.16(+0.68%)
Jan 10, 2024 23.42 23.47 23.25 23.26 1,237,158 -0.05(-0.21%)
Jan 09, 2024 23.22 23.36 23.19 23.31 1,206,836 +0.03(+0.13%)
Jan 08, 2024 23.05 23.29 23.00 23.28 530,950 +0.28(+1.21%)
Jan 05, 2024 23.00 23.27 22.98 23.00 1,117,852 -0.14(-0.60%)
Jan 04, 2024 23.12 23.19 23.06 23.14 534,757 -0.21(-0.89%)
Jan 03, 2024 23.16 23.35 23.07 23.35 710,728 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.