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

24.29 -0.15 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.41 23.50 23.40 23.48 756,214 +0.07(+0.28%)
Jun 27, 2019 23.29 23.42 23.27 23.41 825,879 +0.18(+0.77%)
Jun 26, 2019 23.33 23.33 23.21 23.24 126,116 -0.06(-0.25%)
Jun 25, 2019 23.38 23.38 23.27 23.29 926,094 -0.08(-0.35%)
Jun 24, 2019 23.37 23.41 23.36 23.37 928,931 +0.10(+0.42%)
Jun 21, 2019 23.33 23.35 23.24 23.28 92,935 -0.08(-0.35%)
Jun 20, 2019 23.32 23.44 23.26 23.36 580,825 +0.16(+0.70%)
Jun 19, 2019 22.99 23.20 22.92 23.19 591,359 +0.17(+0.74%)
Jun 18, 2019 23.01 23.06 22.95 23.02 482,150 +0.22(+0.97%)
Jun 17, 2019 22.78 22.80 22.72 22.80 458,310 +0.02(+0.11%)
Jun 14, 2019 22.73 22.79 22.73 22.78 146,075 +0.04(+0.18%)
Jun 13, 2019 22.68 22.74 22.67 22.74 223,466 +0.08(+0.36%)
Jun 12, 2019 22.63 22.66 22.61 22.66 600,989 +0.00(+0.00%)
Jun 11, 2019 22.62 22.68 22.61 22.66 427,979 +0.02(+0.11%)
Jun 10, 2019 22.66 22.66 22.61 22.63 432,834 -0.08(-0.36%)
Jun 07, 2019 22.70 22.79 22.68 22.71 105,914 +0.16(+0.69%)
Jun 06, 2019 22.56 22.62 22.49 22.56 231,551 +0.07(+0.29%)
Jun 05, 2019 22.51 22.55 22.44 22.49 677,583 -0.03(-0.15%)
Jun 04, 2019 22.62 22.62 22.48 22.52 1,519,786 -0.08(-0.36%)
Jun 03, 2019 22.61 22.64 22.54 22.61 168,512 +0.05(+0.24%)
May 31, 2019 22.46 22.55 22.42 22.55 535,239 +0.11(+0.47%)
May 30, 2019 22.39 22.46 22.31 22.45 253,800 +0.15(+0.66%)
May 29, 2019 22.33 22.34 22.27 22.30 631,782 +0.02(+0.11%)
May 28, 2019 22.29 22.34 22.26 22.27 642,174 +0.05(+0.22%)
May 24, 2019 22.20 22.23 22.19 22.23 559,937 +0.10(+0.44%)
May 23, 2019 22.10 22.19 22.10 22.13 91,508 +0.01(+0.04%)
May 22, 2019 22.08 22.12 22.08 22.12 131,267 +0.06(+0.26%)
May 21, 2019 22.08 22.08 22.03 22.06 572,351 +0.00(+0.00%)
May 20, 2019 22.14 22.14 22.04 22.06 156,241 -0.07(-0.29%)
May 17, 2019 22.16 22.16 22.10 22.13 76,427 +0.02(+0.07%)
May 16, 2019 22.13 22.13 22.08 22.11 161,794 -0.02(-0.07%)
May 15, 2019 22.11 22.13 22.07 22.13 148,095 +0.11(+0.48%)
May 14, 2019 22.02 22.05 21.99 22.02 90,065 -0.02(-0.07%)
May 13, 2019 21.98 22.04 21.97 22.04 316,017 +0.03(+0.15%)
May 10, 2019 21.97 22.01 21.96 22.01 216,995 +0.02(+0.07%)
May 09, 2019 21.99 22.01 21.94 21.99 128,855 +0.02(+0.11%)
May 08, 2019 22.11 22.11 21.96 21.97 286,481 -0.13(-0.59%)
May 07, 2019 22.12 22.13 22.07 22.10 266,695 +0.01(+0.04%)
May 06, 2019 22.03 22.09 21.99 22.09 180,294 +0.09(+0.41%)
May 03, 2019 21.97 22.04 21.97 22.00 437,186 +0.11(+0.52%)
May 02, 2019 22.04 22.04 21.85 21.88 348,834 -0.18(-0.81%)
May 01, 2019 22.09 22.19 22.03 22.06 687,323 +0.01(+0.06%)
Apr 30, 2019 21.98 22.05 21.98 22.05 125,140 +0.06(+0.26%)
Apr 29, 2019 22.05 22.05 21.94 21.99 663,490 -0.12(-0.55%)
Apr 26, 2019 22.12 22.14 22.10 22.11 195,082 +0.09(+0.40%)
Apr 25, 2019 22.03 22.03 21.96 22.03 561,917 -0.01(-0.04%)
Apr 24, 2019 21.96 22.07 21.96 22.03 560,531 +0.15(+0.67%)
Apr 23, 2019 21.85 21.89 21.83 21.89 278,795 +0.07(+0.33%)
Apr 22, 2019 21.85 21.85 21.78 21.81 235,116 -0.06(-0.26%)
Apr 18, 2019 21.90 21.90 21.85 21.87 573,533 +0.06(+0.26%)
Apr 17, 2019 21.88 21.90 21.81 21.81 635,160 -0.02(-0.11%)
Apr 16, 2019 21.93 21.93 21.79 21.84 619,526 -0.13(-0.59%)
Apr 15, 2019 22.01 22.01 21.92 21.97 1,354,350 +0.01(+0.04%)
Apr 12, 2019 21.95 21.98 21.94 21.96 557,749 +0.00(+0.00%)
Apr 11, 2019 21.98 21.98 21.92 21.96 362,576 -0.02(-0.11%)
Apr 10, 2019 21.96 22.03 21.95 21.98 441,745 +0.10(+0.44%)
Apr 09, 2019 21.90 21.91 21.85 21.89 488,907 +0.07(+0.33%)
Apr 08, 2019 21.85 21.85 21.78 21.81 227,364 +0.00(+0.00%)
Apr 05, 2019 21.77 21.86 21.77 21.81 768,123 +0.03(+0.15%)
Apr 04, 2019 21.75 21.78 21.72 21.78 210,508 +0.05(+0.22%)
Apr 03, 2019 21.71 21.73 21.68 21.73 380,023 -0.06(-0.26%)
Apr 02, 2019 21.78 21.79 21.73 21.79 164,202 +0.03(+0.15%)
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.