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

24.29 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.66 27.83 27.64 27.71 683,136 -0.13(-0.46%)
Jan 28, 2021 27.88 27.91 27.78 27.84 1,982,020 -0.04(-0.15%)
Jan 27, 2021 28.02 28.02 27.85 27.89 1,785,942 -0.07(-0.25%)
Jan 26, 2021 27.85 27.99 27.84 27.96 1,582,640 +0.02(+0.06%)
Jan 25, 2021 27.83 27.94 27.82 27.94 917,026 +0.23(+0.84%)
Jan 22, 2021 27.71 27.78 27.65 27.71 1,213,795 -0.07(-0.25%)
Jan 21, 2021 27.73 27.78 27.68 27.77 2,098,054 -0.15(-0.52%)
Jan 20, 2021 27.92 28.00 27.88 27.92 3,237,643 -0.03(-0.12%)
Jan 19, 2021 27.84 27.96 27.84 27.96 2,562,384 +0.12(+0.43%)
Jan 15, 2021 27.93 27.94 27.83 27.83 2,823,407 +0.03(+0.09%)
Jan 14, 2021 28.03 28.05 27.74 27.81 3,585,935 -0.21(-0.74%)
Jan 13, 2021 27.77 28.03 27.73 28.02 2,629,967 +0.38(+1.37%)
Jan 12, 2021 27.56 27.65 27.41 27.64 606,982 +0.07(+0.25%)
Jan 11, 2021 27.63 27.63 27.55 27.57 901,747 -0.11(-0.40%)
Jan 08, 2021 27.76 27.76 27.60 27.68 818,209 -0.04(-0.16%)
Jan 07, 2021 27.62 27.73 27.62 27.72 642,119 -0.03(-0.09%)
Jan 06, 2021 27.71 27.75 27.52 27.75 674,368 -0.38(-1.35%)
Jan 05, 2021 28.15 28.15 27.96 28.13 635,948 -0.16(-0.58%)
Jan 04, 2021 28.43 28.43 28.27 28.29 1,011,444 -0.23(-0.82%)
Dec 31, 2020 28.52 28.52 28.52 467,147 +0.03(+0.09%)
Dec 30, 2020 28.44 28.51 28.41 28.50 467,147 +0.05(+0.18%)
Dec 29, 2020 28.36 28.46 28.34 28.45 559,156 +0.00(+0.00%)
Dec 28, 2020 28.35 28.47 28.33 28.45 814,571 +0.02(+0.06%)
Dec 24, 2020 28.33 28.45 28.33 28.43 262,718 +0.16(+0.55%)
Dec 23, 2020 28.15 28.27 28.06 28.27 724,648 -0.04(-0.15%)
Dec 22, 2020 28.28 28.32 28.22 28.32 356,859 +0.12(+0.43%)
Dec 21, 2020 28.22 28.26 28.11 28.20 967,734 -0.04(-0.15%)
Dec 18, 2020 28.37 28.37 28.21 28.24 306,465 -0.05(-0.17%)
Dec 17, 2020 28.39 28.43 28.20 28.29 419,812 +0.07(+0.24%)
Dec 16, 2020 28.18 28.33 28.09 28.22 348,481 -0.05(-0.18%)
Dec 15, 2020 28.20 28.29 28.19 28.27 617,912 +0.03(+0.12%)
Dec 14, 2020 28.16 28.28 28.14 28.24 504,314 -0.07(-0.24%)
Dec 11, 2020 28.24 28.30 28.13 28.30 696,793 +0.07(+0.24%)
Dec 10, 2020 28.07 28.24 28.06 28.24 782,717 +0.22(+0.80%)
Dec 09, 2020 28.05 28.05 27.90 28.01 4,392,375 -0.16(-0.58%)
Dec 08, 2020 28.24 28.29 28.15 28.18 721,446 +0.00(+0.00%)
Dec 07, 2020 28.23 28.27 28.15 28.18 872,708 +0.06(+0.21%)
Dec 04, 2020 28.17 28.18 28.04 28.12 830,895 -0.27(-0.94%)
Dec 03, 2020 28.34 28.43 28.28 28.38 447,739 +0.17(+0.61%)
Dec 02, 2020 28.26 28.26 28.11 28.21 164,971 -0.14(-0.49%)
Dec 01, 2020 28.48 28.55 28.29 28.35 459,741 -0.20(-0.69%)
Nov 30, 2020 28.40 28.55 28.37 28.55 579,468 +0.17(+0.60%)
Nov 27, 2020 28.31 28.38 28.31 28.37 75,082 +0.16(+0.58%)
Nov 25, 2020 28.25 28.27 28.17 28.21 411,668 -0.01(-0.03%)
Nov 24, 2020 28.33 28.34 28.16 28.22 1,513,711 -0.14(-0.48%)
Nov 23, 2020 28.33 28.37 28.27 28.36 454,548 +0.04(+0.15%)
Nov 20, 2020 28.30 28.35 28.15 28.31 721,323 -0.01(-0.03%)
Nov 19, 2020 28.17 28.34 28.08 28.32 679,137 +0.28(+1.01%)
Nov 18, 2020 27.96 28.05 27.96 28.04 478,017 +0.11(+0.40%)
Nov 17, 2020 27.82 27.94 27.78 27.93 629,833 +0.15(+0.52%)
Nov 16, 2020 27.67 27.78 27.62 27.78 2,364,341 +0.18(+0.65%)
Nov 13, 2020 27.61 27.66 27.58 27.60 907,979 +0.07(+0.25%)
Nov 12, 2020 27.40 27.53 27.38 27.53 390,629 +0.17(+0.63%)
Nov 11, 2020 27.30 27.37 27.25 27.36 233,329 +0.09(+0.31%)
Nov 10, 2020 27.33 27.44 27.23 27.28 5,399,269 -0.10(-0.38%)
Nov 09, 2020 27.72 27.74 27.37 27.38 739,737 -0.34(-1.24%)
Nov 06, 2020 27.74 27.75 27.64 27.72 945,403 -0.10(-0.37%)
Nov 05, 2020 27.84 27.94 27.77 27.82 964,525 +0.15(+0.53%)
Nov 04, 2020 27.62 27.77 27.59 27.68 1,048,174 +0.57(+2.09%)
Nov 03, 2020 27.06 27.11 26.99 27.11 1,107,683 +0.05(+0.19%)
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.