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

24.33 +0.04 (+0.16%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.18 28.32 28.16 28.19 3,057,374 +0.13(+0.47%)
Nov 29, 2021 27.81 28.06 27.80 28.05 3,158,110 +0.01(+0.03%)
Nov 26, 2021 27.76 28.05 27.75 28.05 1,309,908 +0.34(+1.24%)
Nov 24, 2021 27.45 27.71 27.41 27.70 1,699,213 +0.26(+0.93%)
Nov 23, 2021 27.67 27.69 27.44 27.44 2,972,861 -0.34(-1.21%)
Nov 22, 2021 27.97 28.02 27.74 27.78 1,018,557 -0.30(-1.07%)
Nov 19, 2021 28.01 28.13 27.98 28.08 1,820,960 +0.19(+0.70%)
Nov 18, 2021 27.77 27.91 27.74 27.89 1,770,345 +0.09(+0.32%)
Nov 17, 2021 27.57 27.80 27.53 27.80 1,097,969 +0.19(+0.67%)
Nov 16, 2021 27.70 27.82 27.59 27.61 1,799,536 -0.09(-0.32%)
Nov 15, 2021 28.05 28.05 27.70 27.70 1,015,854 -0.34(-1.23%)
Nov 12, 2021 28.16 28.18 27.97 28.05 2,091,102 -0.09(-0.31%)
Nov 11, 2021 28.28 28.34 28.11 28.13 365,202 -0.11(-0.38%)
Nov 10, 2021 28.61 28.24 2,997,157 -0.39(-1.36%)
Nov 09, 2021 28.74 28.78 28.61 28.63 3,418,659 +0.12(+0.43%)
Nov 08, 2021 28.53 28.53 28.42 28.51 2,380,908 -0.05(-0.19%)
Nov 05, 2021 28.45 28.61 28.36 28.56 1,850,686 +0.34(+1.19%)
Nov 04, 2021 28.05 28.30 28.05 28.22 1,457,973 +0.19(+0.66%)
Nov 03, 2021 28.24 28.26 27.97 28.04 2,104,611 -0.12(-0.44%)
Nov 02, 2021 28.00 28.19 27.98 28.16 1,454,235 +0.15(+0.54%)
Nov 01, 2021 27.90 28.03 27.90 28.01 2,019,546 -0.07(-0.26%)
Oct 29, 2021 27.92 28.22 27.92 28.08 5,018,106 +0.00(+0.00%)
Oct 28, 2021 28.15 28.21 27.99 28.08 1,740,856 -0.07(-0.25%)
Oct 27, 2021 28.06 28.26 27.99 28.15 5,714,538 +0.30(+1.08%)
Oct 26, 2021 27.78 27.86 27.85 1,385,529 +0.22(+0.80%)
Oct 25, 2021 27.62 27.72 27.62 27.63 1,505,295 -0.01(-0.03%)
Oct 22, 2021 27.59 27.67 27.55 27.64 2,223,298 +0.19(+0.67%)
Oct 21, 2021 27.50 27.51 27.40 27.46 2,187,609 -0.03(-0.10%)
Oct 20, 2021 27.59 27.64 27.47 27.48 2,401,797 -0.14(-0.51%)
Oct 19, 2021 27.77 27.77 27.60 27.62 2,329,735 -0.25(-0.89%)
Oct 18, 2021 27.82 27.94 27.75 27.87 2,661,282 -0.02(-0.06%)
Oct 15, 2021 27.85 27.89 27.77 27.89 897,137 -0.08(-0.28%)
Oct 14, 2021 27.84 27.97 27.81 27.97 3,273,404 +0.16(+0.57%)
Oct 13, 2021 27.62 27.81 27.62 27.81 3,372,087 +0.29(+1.06%)
Oct 12, 2021 27.33 27.53 27.33 27.52 2,664,395 +0.28(+1.04%)
Oct 11, 2021 27.22 27.30 27.20 27.24 349,120 -0.03(-0.10%)
Oct 08, 2021 27.40 27.40 27.23 27.26 1,969,506 -0.21(-0.77%)
Oct 07, 2021 27.55 27.58 27.46 27.47 4,756,754 -0.21(-0.76%)
Oct 06, 2021 27.67 27.70 27.60 27.69 3,392,975 +0.04(+0.16%)
Oct 05, 2021 27.79 27.83 27.62 27.64 2,498,642 -0.19(-0.67%)
Oct 04, 2021 27.78 27.86 27.72 27.83 2,471,995 -0.07(-0.25%)
Oct 01, 2021 27.72 27.94 27.71 27.90 2,876,296 +0.32(+1.15%)
Sep 30, 2021 27.69 27.70 27.55 27.58 3,754,376 -0.14(-0.51%)
Sep 29, 2021 27.86 27.94 27.68 27.72 1,920,093 -0.03(-0.10%)
Sep 28, 2021 27.92 27.92 27.73 27.75 2,593,431 -0.49(-1.74%)
Sep 27, 2021 28.15 28.28 28.13 28.24 1,877,012 -0.01(-0.03%)
Sep 24, 2021 28.31 28.35 28.20 28.25 2,108,909 -0.13(-0.47%)
Sep 23, 2021 28.53 28.56 28.28 28.38 6,178,835 -0.32(-1.10%)
Sep 22, 2021 28.55 28.70 28.52 28.70 3,211,567 +0.17(+0.59%)
Sep 21, 2021 28.53 28.56 28.48 28.53 2,185,485 -0.02(-0.06%)
Sep 20, 2021 28.43 28.57 28.42 28.55 1,627,966 +0.14(+0.50%)
Sep 17, 2021 28.36 28.41 28.32 28.41 3,252,675 -0.08(-0.28%)
Sep 16, 2021 28.39 28.51 28.38 28.49 1,820,159 -0.04(-0.15%)
Sep 15, 2021 28.58 28.60 28.46 28.53 2,078,128 -0.05(-0.18%)
Sep 14, 2021 28.46 28.68 28.45 28.58 2,595,483 +0.15(+0.53%)
Sep 13, 2021 28.42 28.48 28.41 28.43 1,470,652 +0.12(+0.43%)
Sep 10, 2021 28.41 28.43 28.25 28.31 982,755 -0.14(-0.49%)
Sep 09, 2021 28.21 28.46 28.15 28.45 4,276,149 +0.33(+1.16%)
Sep 08, 2021 28.09 28.18 28.02 28.13 4,106,477 +0.14(+0.50%)
Sep 07, 2021 28.07 28.07 27.90 27.99 1,733,773 -0.19(-0.69%)
Sep 03, 2021 28.16 28.23 28.14 28.18 1,342,585 -0.18(-0.62%)
Sep 02, 2021 28.34 28.36 28.26 28.36 2,365,017 +0.10(+0.34%)
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.