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

24.29 -0.15 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.74 16.89 16.62 16.89 45,419 +0.33(+2.00%)
Jun 26, 2013 16.58 16.58 16.48 16.56 17,313 +0.13(+0.82%)
Jun 25, 2013 16.46 16.47 16.37 16.43 113,326 -0.00(-0.03%)
Jun 24, 2013 16.41 16.45 16.29 16.43 447,444 -0.07(-0.41%)
Jun 21, 2013 16.74 16.75 16.45 16.50 143,653 -0.19(-1.15%)
Jun 20, 2013 16.81 16.81 16.60 16.69 202,501 -0.32(-1.89%)
Jun 19, 2013 17.36 17.36 17.01 17.01 30,989 -0.29(-1.66%)
Jun 18, 2013 17.27 17.35 17.23 17.30 305,349 +0.02(+0.10%)
Jun 17, 2013 17.48 17.48 17.28 17.28 17,657 -0.12(-0.68%)
Jun 14, 2013 17.45 17.48 17.35 17.40 184,157 +0.07(+0.40%)
Jun 13, 2013 17.35 17.39 17.25 17.33 295,131 +0.07(+0.39%)
Jun 12, 2013 17.36 17.42 17.21 17.27 444,226 -0.12(-0.72%)
Jun 11, 2013 17.22 17.39 17.12 17.39 312,871 +0.06(+0.36%)
Jun 10, 2013 17.37 17.39 17.31 17.33 150,572 -0.17(-0.95%)
Jun 07, 2013 17.54 17.54 17.46 17.49 53,853 -0.07(-0.38%)
Jun 06, 2013 17.51 17.66 17.43 17.56 143,861 +0.04(+0.22%)
Jun 05, 2013 17.54 17.55 17.45 17.52 306,730 +0.03(+0.19%)
Jun 04, 2013 17.57 17.63 17.42 17.49 320,136 -0.15(-0.86%)
Jun 03, 2013 17.56 17.69 17.52 17.64 72,096 -0.04(-0.23%)
May 31, 2013 17.83 17.83 17.53 17.68 305,656 -0.17(-0.93%)
May 30, 2013 17.90 17.90 17.78 17.85 202,731 -0.06(-0.33%)
May 29, 2013 17.88 17.91 17.79 17.91 146,858 +0.14(+0.78%)
May 28, 2013 18.09 18.12 17.76 17.77 190,019 -0.41(-2.24%)
May 24, 2013 18.16 18.19 18.12 18.17 14,160 +0.07(+0.37%)
May 23, 2013 18.22 18.22 18.01 18.11 19,579 +0.02(+0.12%)
May 22, 2013 18.30 18.30 18.04 18.08 180,864 -0.17(-0.93%)
May 21, 2013 18.20 18.26 18.07 18.25 139,680 +0.14(+0.79%)
May 20, 2013 18.23 18.25 18.10 18.11 499,292 -0.09(-0.47%)
May 17, 2013 18.30 18.30 18.14 18.20 297,439 -0.15(-0.83%)
May 16, 2013 18.32 18.38 18.29 18.35 45,940 +0.13(+0.69%)
May 15, 2013 18.20 18.24 18.10 18.22 218,228 -0.02(-0.12%)
May 13, 2013 18.23 18.28 18.20 18.25 65,640 -0.04(-0.24%)
May 10, 2013 18.46 18.46 18.22 18.29 44,488 -0.15(-0.80%)
May 09, 2013 18.56 18.56 18.42 18.44 155,986 -0.10(-0.56%)
May 08, 2013 18.42 18.54 18.40 18.54 436,034 +0.13(+0.68%)
May 07, 2013 18.43 18.46 18.38 18.42 137,656 -0.04(-0.22%)
May 06, 2013 18.45 18.51 18.42 18.46 224,487 +0.01(+0.07%)
May 03, 2013 18.61 18.78 18.44 18.44 245,242 -0.34(-1.81%)
May 02, 2013 18.74 18.79 18.72 18.78 30,300 +0.02(+0.08%)
May 01, 2013 18.82 18.82 18.67 18.77 99,275 +0.05(+0.25%)
Apr 30, 2013 18.76 18.79 18.67 18.72 38,894 +0.01(+0.07%)
Apr 29, 2013 18.75 18.80 18.66 18.71 115,359 -0.02(-0.12%)
Apr 26, 2013 18.67 18.73 18.51 18.73 482,956 +0.13(+0.68%)
Apr 25, 2013 18.58 18.61 18.56 18.60 66,724 -0.05(-0.25%)
Apr 24, 2013 18.59 18.65 18.55 18.65 70,487 +0.02(+0.12%)
Apr 23, 2013 18.64 18.70 18.57 18.63 256,006 -0.01(-0.05%)
Apr 22, 2013 18.63 18.65 18.59 18.63 29,853 +0.04(+0.22%)
Apr 19, 2013 18.58 18.62 18.56 18.59 76,286 -0.06(-0.33%)
Apr 18, 2013 18.63 18.67 18.59 18.66 195,006 +0.04(+0.19%)
Apr 17, 2013 18.55 18.70 18.55 18.62 247,749 +0.04(+0.22%)
Apr 16, 2013 18.59 18.62 18.54 18.58 119,788 -0.06(-0.34%)
Apr 15, 2013 18.58 18.64 18.53 18.64 201,364 +0.04(+0.22%)
Apr 12, 2013 18.47 18.62 18.45 18.60 308,033 +0.23(+1.27%)
Apr 11, 2013 18.37 18.43 18.33 18.37 233,383 +0.06(+0.35%)
Apr 10, 2013 18.42 18.43 18.29 18.31 115,842 -0.13(-0.69%)
Apr 09, 2013 18.58 18.58 18.43 18.43 2,316,977 -0.14(-0.75%)
Apr 08, 2013 18.61 18.64 18.51 18.57 137,113 -0.02(-0.12%)
Apr 05, 2013 18.59 18.66 18.57 18.59 295,097 +0.24(+1.29%)
Apr 04, 2013 18.29 18.37 18.20 18.36 193,645 +0.14(+0.76%)
Apr 03, 2013 18.08 18.23 18.08 18.22 83,072 +0.20(+1.12%)
Apr 02, 2013 18.06 18.08 18.02 18.02 16,987 -0.04(-0.20%)
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.