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

22.50 +0.07 (+0.33%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.99 20.99 20.99 0 -0.06(-0.27%)
Aug 30, 2018 21.13 21.13 21.03 21.05 100,468 -0.02(-0.08%)
Aug 29, 2018 21.09 21.09 21.04 21.06 81,800 -0.03(-0.15%)
Aug 28, 2018 21.11 21.13 21.07 21.09 55,374 -0.06(-0.30%)
Aug 27, 2018 21.18 21.19 21.13 21.16 221,718 -0.05(-0.23%)
Aug 24, 2018 21.14 21.22 21.11 21.21 124,484 +0.02(+0.11%)
Aug 23, 2018 21.21 21.21 21.16 21.18 375,156 +0.02(+0.11%)
Aug 22, 2018 21.22 21.25 21.14 21.16 137,600 -0.02(-0.08%)
Aug 21, 2018 21.21 21.21 21.15 21.17 206,709 -0.04(-0.19%)
Aug 20, 2018 21.24 21.25 21.21 21.21 109,853 +0.06(+0.30%)
Aug 17, 2018 21.14 21.18 21.09 21.15 244,576 +0.05(+0.23%)
Aug 16, 2018 21.09 21.12 21.05 21.10 78,723 +0.06(+0.27%)
Aug 15, 2018 21.01 21.07 21.01 21.05 107,545 +0.05(+0.23%)
Aug 14, 2018 21.03 21.03 20.95 21.00 461,354 +0.05(+0.23%)
Aug 13, 2018 20.95 20.98 20.94 20.95 192,261 -0.04(-0.19%)
Aug 10, 2018 20.92 21.03 20.92 20.99 166,648 +0.00(+0.00%)
Aug 09, 2018 20.99 21.00 20.95 20.99 79,331 +0.06(+0.30%)
Aug 08, 2018 20.96 20.97 20.93 20.93 234,784 -0.05(-0.23%)
Aug 07, 2018 21.06 21.06 20.97 20.97 286,450 -0.06(-0.30%)
Aug 06, 2018 21.12 21.15 21.04 21.04 196,336 +0.00(+0.00%)
Aug 03, 2018 21.01 21.05 21.00 21.04 101,268 +0.09(+0.42%)
Aug 02, 2018 20.93 20.95 20.89 20.95 107,725 +0.02(+0.10%)
Aug 01, 2018 20.88 20.97 20.87 20.93 42,039 -0.09(-0.41%)
Jul 31, 2018 21.01 21.04 20.99 21.02 254,760 +0.12(+0.57%)
Jul 30, 2018 20.96 20.96 20.89 20.90 452,704 -0.08(-0.38%)
Jul 27, 2018 21.07 21.07 20.97 20.98 472,539 +0.02(+0.11%)
Jul 26, 2018 21.01 21.01 20.94 20.95 113,216 +0.02(+0.08%)
Jul 25, 2018 20.97 20.98 20.91 20.94 116,401 +0.06(+0.30%)
Jul 24, 2018 20.79 20.89 20.79 20.87 112,263 +0.13(+0.61%)
Jul 23, 2018 20.87 20.87 20.74 20.75 74,078 -0.12(-0.59%)
Jul 20, 2018 20.99 20.99 20.85 20.87 471,012 -0.18(-0.85%)
Jul 19, 2018 21.02 21.07 21.01 21.05 256,251 +0.05(+0.23%)
Jul 18, 2018 21.03 21.03 20.97 21.00 180,353 -0.02(-0.11%)
Jul 17, 2018 21.03 21.08 21.01 21.03 55,771 -0.03(-0.15%)
Jul 16, 2018 21.08 21.08 20.96 21.06 224,291 -0.06(-0.30%)
Jul 13, 2018 21.13 21.15 21.10 21.12 333,370 +0.05(+0.23%)
Jul 12, 2018 21.03 21.07 21.03 21.07 31,565 +0.06(+0.30%)
Jul 11, 2018 21.02 21.02 20.97 21.01 86,803 +0.04(+0.19%)
Jul 10, 2018 20.98 21.00 20.96 20.97 307,718 -0.01(-0.04%)
Jul 09, 2018 20.95 20.98 20.91 20.98 248,173 +0.02(+0.11%)
Jul 06, 2018 20.99 20.99 20.94 20.95 128,857 +0.05(+0.23%)
Jul 05, 2018 20.87 20.91 20.84 20.91 84,398 +0.10(+0.50%)
Jul 03, 2018 20.80 20.80 20.80 0 +0.12(+0.58%)
Jul 02, 2018 20.71 20.71 20.65 20.68 100,493 +0.02(+0.10%)
Jun 29, 2018 20.71 20.76 20.65 20.66 427,595 +0.01(+0.04%)
Jun 28, 2018 20.67 20.67 20.61 20.66 87,612 -0.02(-0.11%)
Jun 27, 2018 20.66 20.69 20.64 20.68 133,982 +0.13(+0.62%)
Jun 26, 2018 20.52 20.56 20.50 20.55 573,721 +0.08(+0.39%)
Jun 25, 2018 20.55 20.57 20.47 20.47 103,646 -0.06(-0.31%)
Jun 22, 2018 20.50 20.54 20.48 20.54 91,403 +0.03(+0.15%)
Jun 21, 2018 20.54 20.54 20.50 20.50 60,631 -0.06(-0.31%)
Jun 20, 2018 20.69 20.69 20.54 20.57 241,375 -0.11(-0.54%)
Jun 19, 2018 20.73 20.74 20.67 20.68 432,728 +0.01(+0.04%)
Jun 18, 2018 20.76 20.77 20.66 20.67 876,820 -0.11(-0.53%)
Jun 15, 2018 20.90 20.77 20.78 47,522 -0.02(-0.11%)
Jun 14, 2018 20.76 20.82 20.75 20.81 29,990 +0.12(+0.57%)
Jun 13, 2018 20.69 20.73 20.60 20.69 72,181 +0.00(+0.00%)
Jun 12, 2018 20.65 20.69 20.64 20.69 82,511 +0.02(+0.08%)
Jun 11, 2018 20.66 20.68 20.62 20.67 53,353 -0.02(-0.08%)
Jun 08, 2018 20.68 20.72 20.68 20.69 42,543 -0.03(-0.15%)
Jun 07, 2018 20.62 20.76 20.62 20.72 485,114 +0.09(+0.46%)
Jun 06, 2018 20.58 20.62 227,029 -0.15(-0.74%)
Jun 05, 2018 20.82 20.82 20.77 20.78 34,238 +0.03(+0.13%)
Jun 04, 2018 20.85 20.85 20.74 20.75 73,219 -0.09(-0.42%)
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.