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

23.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 23.20 23.26 23.03 23.06 764,449 +0.00(+0.00%)
Oct 29, 2024 22.87 23.06 22.85 23.06 814,583 +0.05(+0.22%)
Oct 28, 2024 23.08 23.09 22.95 23.01 520,531 -0.03(-0.13%)
Oct 25, 2024 23.22 23.23 23.01 23.04 1,003,423 -0.09(-0.39%)
Oct 24, 2024 23.07 23.18 23.01 23.13 610,973 +0.11(+0.48%)
Oct 23, 2024 23.01 23.08 22.96 23.02 850,082 -0.10(-0.43%)
Oct 22, 2024 23.15 23.15 23.03 23.12 522,370 +0.01(+0.04%)
Oct 21, 2024 23.30 23.30 23.09 23.11 1,038,619 -0.36(-1.53%)
Oct 18, 2024 23.57 23.59 23.46 23.47 1,646,321 -0.07(-0.30%)
Oct 17, 2024 23.64 23.66 23.50 23.54 723,748 -0.26(-1.09%)
Oct 16, 2024 23.81 23.84 23.74 23.80 981,067 +0.10(+0.42%)
Oct 15, 2024 23.64 23.73 23.61 23.70 766,722 +0.17(+0.72%)
Oct 14, 2024 23.38 23.53 23.37 23.53 150,210 +0.04(+0.17%)
Oct 11, 2024 23.46 23.56 23.43 23.49 382,034 -0.03(-0.13%)
Oct 10, 2024 23.50 23.54 23.43 23.52 1,147,402 -0.08(-0.34%)
Oct 09, 2024 23.58 23.62 23.52 23.60 645,240 -0.05(-0.21%)
Oct 08, 2024 23.50 23.65 23.49 23.65 1,657,155 +0.07(+0.30%)
Oct 07, 2024 23.66 23.70 23.56 23.58 547,068 -0.18(-0.76%)
Oct 04, 2024 23.76 23.78 23.72 23.76 593,216 -0.15(-0.63%)
Oct 03, 2024 24.04 24.06 23.90 23.91 1,146,184 -0.22(-0.91%)
Oct 02, 2024 23.99 24.14 23.96 24.13 837,512 -0.09(-0.37%)
Oct 01, 2024 24.24 24.28 24.16 24.22 1,004,814 +0.16(+0.65%)
Sep 30, 2024 24.11 24.15 24.00 24.06 671,303 -0.06(-0.25%)
Sep 27, 2024 24.10 24.15 24.06 24.12 620,589 +0.13(+0.54%)
Sep 26, 2024 24.05 24.06 23.89 23.99 922,471 +0.02(+0.08%)
Sep 25, 2024 24.09 24.09 23.96 23.97 1,041,884 -0.22(-0.91%)
Sep 24, 2024 24.04 24.23 24.01 24.19 836,270 +0.05(+0.21%)
Sep 23, 2024 24.08 24.21 24.04 24.14 750,157 -0.05(-0.21%)
Sep 20, 2024 24.13 24.20 24.07 24.19 1,599,264 +0.00(+0.00%)
Sep 19, 2024 24.17 24.25 24.13 24.19 631,308 +0.00(+0.00%)
Sep 18, 2024 24.25 24.42 24.16 24.19 1,082,416 -0.15(-0.61%)
Sep 17, 2024 24.42 24.43 24.29 24.34 1,649,017 +0.00(+0.00%)
Sep 16, 2024 24.20 24.36 24.16 24.34 1,103,343 +0.19(+0.78%)
Sep 13, 2024 24.14 24.21 24.10 24.15 881,195 +0.08(+0.33%)
Sep 12, 2024 24.05 24.09 23.98 24.07 870,481 -0.02(-0.08%)
Sep 11, 2024 24.01 24.14 23.99 24.09 757,598 +0.02(+0.08%)
Sep 10, 2024 23.97 24.08 23.96 24.07 1,466,489 +0.09(+0.37%)
Sep 09, 2024 23.89 24.01 23.84 23.98 690,011 +0.09(+0.37%)
Sep 06, 2024 23.92 24.12 23.84 23.89 966,907 -0.04(-0.17%)
Sep 05, 2024 23.84 23.93 23.73 23.93 823,199 +0.19(+0.80%)
Sep 04, 2024 23.54 23.76 23.54 23.74 970,677 +0.22(+0.93%)
Sep 03, 2024 23.57 23.64 23.48 23.53 931,344 +0.12(+0.50%)
Aug 30, 2024 23.59 23.63 23.40 23.41 603,051 -0.13(-0.55%)
Aug 29, 2024 23.55 23.58 23.48 23.54 540,498 -0.07(-0.29%)
Aug 28, 2024 23.66 23.68 23.58 23.61 663,983 -0.07(-0.29%)
Aug 27, 2024 23.57 23.70 23.56 23.68 788,995 -0.04(-0.17%)
Aug 26, 2024 23.85 23.85 23.71 23.72 683,883 -0.06(-0.25%)
Aug 23, 2024 23.70 23.82 23.67 23.78 1,206,041 +0.18(+0.76%)
Aug 22, 2024 23.68 23.69 23.51 23.60 584,890 -0.15(-0.63%)
Aug 21, 2024 23.69 23.83 23.65 23.75 870,837 +0.05(+0.21%)
Aug 20, 2024 23.66 23.70 23.60 23.70 1,038,034 +0.10(+0.42%)
Aug 19, 2024 23.50 23.63 23.49 23.60 1,530,655 +0.09(+0.38%)
Aug 16, 2024 23.44 23.51 23.40 23.51 456,131 +0.10(+0.42%)
Aug 15, 2024 23.28 23.44 23.26 23.41 887,598 -0.08(-0.34%)
Aug 14, 2024 23.40 23.52 23.37 23.49 643,099 +0.20(+0.85%)
Aug 13, 2024 23.23 23.31 23.18 23.29 557,893 +0.21(+0.90%)
Aug 12, 2024 23.01 23.12 22.97 23.08 2,108,040 +0.05(+0.22%)
Aug 09, 2024 23.08 23.10 22.98 23.03 867,435 +0.20(+0.87%)
Aug 08, 2024 22.83 22.87 22.74 22.83 1,172,251 +0.00(+0.00%)
Aug 07, 2024 22.99 23.06 22.76 22.83 2,596,195 -0.17(-0.73%)
Aug 06, 2024 23.23 23.24 22.99 23.00 1,105,924 -0.26(-1.11%)
Aug 05, 2024 23.29 23.29 23.11 23.26 4,589,496 -0.05(-0.21%)
Aug 02, 2024 23.13 23.32 23.13 23.31 1,891,854 +0.33(+1.42%)
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.