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 30, 2015 18.07 18.23 18.02 18.09 146,628 -0.14(-0.75%)
Jun 29, 2015 18.08 18.25 17.98 18.23 63,183 +0.35(+1.96%)
Jun 26, 2015 17.97 18.00 17.85 17.88 34,270 -0.14(-0.77%)
Jun 25, 2015 18.10 18.10 18.02 18.02 30,098 -0.06(-0.33%)
Jun 24, 2015 18.05 18.12 18.02 18.07 75,594 +0.08(+0.45%)
Jun 23, 2015 17.98 18.11 17.97 17.99 154,653 -0.08(-0.44%)
Jun 22, 2015 18.22 18.22 18.07 18.07 23,966 -0.25(-1.34%)
Jun 19, 2015 18.26 18.35 18.26 18.32 23,367 +0.14(+0.75%)
Jun 18, 2015 18.19 18.19 18.12 18.18 306,955 -0.08(-0.41%)
Jun 17, 2015 18.28 18.31 18.16 18.26 153,421 -0.09(-0.51%)
Jun 16, 2015 18.30 18.35 18.20 18.35 22,344 +0.10(+0.54%)
Jun 15, 2015 18.34 18.40 18.18 18.25 78,773 +0.02(+0.13%)
Jun 12, 2015 18.23 18.34 18.21 18.23 319,668 -0.00(-0.03%)
Jun 11, 2015 18.08 18.27 18.08 18.24 335,519 +0.26(+1.47%)
Jun 10, 2015 17.99 18.05 17.95 17.97 93,487 -0.12(-0.65%)
Jun 09, 2015 18.16 18.19 18.07 18.09 175,804 -0.12(-0.65%)
Jun 08, 2015 18.29 18.29 18.20 18.21 51,062 -0.02(-0.11%)
Jun 05, 2015 18.29 18.33 18.19 18.23 221,903 -0.13(-0.72%)
Jun 04, 2015 18.28 18.41 18.28 18.36 96,196 +0.13(+0.70%)
Jun 03, 2015 18.33 18.33 18.15 18.23 125,264 -0.17(-0.95%)
Jun 02, 2015 18.47 18.54 18.33 18.41 122,897 -0.15(-0.79%)
Jun 01, 2015 18.75 18.79 18.54 18.55 39,029 -0.22(-1.18%)
May 29, 2015 18.84 18.87 18.74 18.77 51,311 -0.05(-0.26%)
May 28, 2015 18.83 18.84 18.76 18.82 83,940 -0.01(-0.07%)
May 27, 2015 18.83 18.89 18.75 18.84 146,919 +0.03(+0.18%)
May 26, 2015 18.63 18.84 18.63 18.80 85,986 +0.22(+1.17%)
May 22, 2015 18.65 18.59 18.59 18.59 80,001 -0.02(-0.10%)
May 21, 2015 18.56 18.63 18.51 18.60 73,306 +0.14(+0.78%)
May 20, 2015 18.55 18.56 18.36 18.46 77,890 -0.06(-0.32%)
May 19, 2015 18.49 18.60 18.42 18.52 53,945 -0.11(-0.61%)
May 18, 2015 18.75 18.75 18.51 18.63 72,912 -0.18(-0.98%)
May 15, 2015 18.68 18.84 18.68 18.82 104,810 +0.28(+1.53%)
May 14, 2015 18.53 18.62 18.48 18.53 388,913 +0.02(+0.13%)
May 13, 2015 18.66 18.71 18.47 18.51 84,925 -0.04(-0.20%)
May 12, 2015 18.52 18.65 18.43 18.55 1,092,999 -0.05(-0.28%)
May 11, 2015 18.82 18.86 18.56 18.60 209,617 -0.22(-1.15%)
May 08, 2015 18.97 19.02 18.79 18.82 1,736,411 +0.01(+0.05%)
May 07, 2015 18.77 18.88 18.70 18.81 664,149 +0.14(+0.73%)
May 06, 2015 18.87 18.87 18.58 18.67 1,261,654 -0.31(-1.61%)
May 05, 2015 19.00 19.00 18.82 18.98 271,359 -0.02(-0.10%)
May 04, 2015 19.17 19.17 18.95 19.00 111,499 -0.09(-0.49%)
May 01, 2015 19.19 19.21 19.05 19.09 67,768 -0.19(-1.01%)
Apr 30, 2015 19.25 19.36 19.15 19.28 112,379 -0.02(-0.12%)
Apr 29, 2015 19.46 19.46 19.27 19.31 115,430 -0.30(-1.53%)
Apr 28, 2015 19.71 19.74 19.57 19.61 218,251 -0.10(-0.52%)
Apr 27, 2015 19.77 19.81 19.67 19.71 199,273 +0.04(+0.19%)
Apr 24, 2015 19.75 19.80 19.65 19.67 84,410 +0.02(+0.10%)
Apr 23, 2015 19.62 19.73 19.60 19.66 56,695 +0.09(+0.46%)
Apr 22, 2015 19.80 19.80 19.56 19.57 73,511 -0.19(-0.98%)
Apr 21, 2015 19.89 19.90 19.75 19.76 192,094 -0.13(-0.64%)
Apr 20, 2015 19.98 19.99 19.78 19.89 365,313 -0.09(-0.45%)
Apr 17, 2015 19.88 20.05 19.80 19.98 249,478 +0.11(+0.57%)
Apr 16, 2015 20.03 20.14 19.79 19.86 250,735 -0.09(-0.45%)
Apr 15, 2015 20.05 20.08 19.95 19.95 58,224 -0.05(-0.26%)
Apr 14, 2015 20.13 20.20 19.98 20.00 109,784 +0.11(+0.57%)
Apr 13, 2015 19.96 20.00 19.89 19.89 66,466 +0.09(+0.47%)
Apr 10, 2015 20.05 20.11 19.80 19.80 1,073,383 -0.12(-0.59%)
Apr 09, 2015 20.07 20.07 19.87 19.91 174,360 -0.14(-0.70%)
Apr 08, 2015 20.09 20.09 19.95 20.06 68,311 -0.01(-0.05%)
Apr 07, 2015 19.91 20.07 19.91 20.07 143,528 +0.19(+0.97%)
Apr 06, 2015 20.04 20.07 19.87 19.87 104,650 -0.07(-0.35%)
Apr 02, 2015 20.07 19.94 19.94 19.94 87,635 -0.08(-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.