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

31.50 USD -0.07 (-0.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 31.32 31.58 31.31 31.57 1,948,700 +0.05(+0.16%)
Jun 21, 2021 31.66 31.68 31.47 31.52 1,435,919 -0.35(-1.10%)
Jun 18, 2021 31.71 31.97 31.67 31.87 4,039,987 +0.36(+1.14%)
Jun 17, 2021 31.38 31.81 31.37 31.51 2,386,119 +0.29(+0.93%)
Jun 16, 2021 31.32 31.42 31.06 31.22 2,949,978 -0.02(-0.06%)
Jun 15, 2021 31.16 31.27 31.14 31.24 1,669,370 +0.01(+0.03%)
Jun 14, 2021 31.36 31.36 31.17 31.23 1,455,005 -0.17(-0.54%)
Jun 11, 2021 31.41 31.43 31.33 31.40 1,267,472 +0.03(+0.10%)
Jun 10, 2021 31.06 31.39 31.04 31.37 3,572,348 +0.20(+0.64%)
Jun 09, 2021 31.16 31.23 31.08 31.17 2,268,795 +0.22(+0.71%)
Jun 08, 2021 30.98 30.99 30.92 30.95 1,764,928 +0.16(+0.52%)
Jun 07, 2021 30.83 30.83 30.75 30.79 1,167,965 -0.04(-0.13%)
Jun 04, 2021 30.63 30.84 30.62 30.83 1,233,714 +0.32(+1.05%)
Jun 03, 2021 30.53 30.58 30.47 30.51 1,640,851 -0.15(-0.49%)
Jun 02, 2021 30.61 30.68 30.61 30.66 974,422 +0.09(+0.29%)
Jun 01, 2021 30.53 30.58 30.43 30.57 2,069,370 -0.09(-0.29%)
May 28, 2021 30.64 30.79 30.64 30.66 1,261,705 +0.02(+0.07%)
May 27, 2021 30.72 30.72 30.58 30.64 1,810,746 -0.15(-0.49%)
May 26, 2021 30.75 30.84 30.68 30.79 2,240,169 +0.00(+0.00%)
May 25, 2021 30.66 30.80 30.66 30.79 2,135,890 +0.20(+0.65%)
May 24, 2021 30.56 30.64 30.53 30.59 1,463,926 +0.13(+0.43%)
May 21, 2021 30.51 30.54 30.42 30.46 2,779,116 +0.05(+0.16%)
May 20, 2021 30.29 30.46 30.29 30.41 2,714,330 +0.29(+0.96%)
May 19, 2021 30.15 30.24 30.03 30.12 1,453,731 -0.07(-0.23%)
May 18, 2021 30.24 30.26 30.17 30.19 1,027,225 -0.17(-0.56%)
May 17, 2021 30.43 30.43 30.32 30.36 1,162,032 -0.04(-0.13%)
May 14, 2021 30.31 30.40 30.27 30.40 1,621,755 +0.25(+0.83%)
May 13, 2021 30.14 30.24 30.10 30.15 4,790,323 +0.14(+0.47%)
May 12, 2021 30.08 30.18 29.96 30.01 1,404,873 -0.25(-0.83%)
May 11, 2021 30.30 30.31 30.19 30.26 2,762,687 -0.19(-0.62%)
May 10, 2021 30.63 30.69 30.44 30.45 1,995,101 -0.26(-0.85%)
May 07, 2021 30.84 30.94 30.64 30.71 3,313,817 -0.05(-0.16%)
May 06, 2021 30.61 30.77 30.61 30.76 2,865,802 +0.10(+0.33%)
May 05, 2021 30.57 30.68 30.53 30.66 3,119,547 +0.03(+0.10%)
May 04, 2021 30.71 30.73 30.55 30.63 2,902,647 +0.08(+0.26%)
May 03, 2021 30.54 30.67 30.45 30.55 2,926,806 -0.02(-0.07%)
Apr 30, 2021 30.49 30.58 30.46 30.57 2,493,100 +0.09(+0.30%)
Apr 29, 2021 30.36 30.48 30.29 30.48 943,354 -0.07(-0.23%)
Apr 28, 2021 30.52 30.56 30.38 30.55 1,532,311 -0.02(-0.07%)
Apr 27, 2021 30.76 30.79 30.54 30.57 1,781,696 -0.20(-0.65%)
Apr 26, 2021 30.82 30.87 30.75 30.77 1,530,647 -0.02(-0.06%)
Apr 23, 2021 30.78 30.86 30.74 30.79 2,045,100 +0.05(+0.16%)
Apr 22, 2021 30.75 30.79 30.64 30.74 814,341 +0.05(+0.16%)
Apr 21, 2021 30.56 30.69 30.50 30.69 2,126,777 +0.14(+0.46%)
Apr 20, 2021 30.43 30.61 30.41 30.55 1,060,998 +0.11(+0.36%)
Apr 19, 2021 30.45 30.50 30.39 30.44 1,936,027 -0.16(-0.52%)
Apr 16, 2021 30.65 30.74 30.58 30.60 2,658,200 -0.31(-1.00%)
Apr 15, 2021 30.79 31.05 30.79 30.91 959,490 +0.33(+1.08%)
Apr 14, 2021 30.60 30.67 30.51 30.58 2,356,702 -0.06(-0.20%)
Apr 13, 2021 30.40 30.65 30.39 30.64 2,625,909 +0.18(+0.59%)
Apr 12, 2021 30.43 30.47 30.38 30.46 895,514 -0.02(-0.07%)
Apr 09, 2021 30.43 30.58 30.39 30.48 2,431,800 -0.07(-0.23%)
Apr 08, 2021 30.42 30.55 30.42 30.55 900,979 +0.22(+0.73%)
Apr 07, 2021 30.45 30.50 30.33 30.33 2,132,588 -0.19(-0.62%)
Apr 06, 2021 30.31 30.52 30.27 30.52 1,635,817 +0.30(+0.99%)
Apr 05, 2021 30.30 30.31 30.19 30.22 810,871 -0.21(-0.69%)
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.