Skip to main content
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.83
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8722.8722.7722.8322.83-0.13%2,779,171
Dec 4, 202522.8922.8922.8322.8622.86-0.17%1,926,702
Dec 3, 202522.8522.9422.8422.9022.900.22%1,577,620
Dec 2, 202522.8222.8922.8122.8522.850.04%2,764,535
Dec 1, 202522.8122.8522.7822.8422.84-1.30%1,748,401
Nov 28, 202523.1723.1923.0723.1423.04-0.22%2,763,141
Nov 26, 202523.0823.2023.0423.1923.090.48%2,594,609
Nov 25, 202523.0223.1523.0223.0822.980.39%3,097,455
Nov 24, 202522.9423.0122.9222.9922.890.70%1,822,425
Nov 21, 202522.8522.8522.7622.8322.730.40%2,512,575
Nov 20, 202522.7822.8422.7322.7422.640.13%4,129,079
Nov 19, 202522.7722.8022.7022.7122.61-0.04%2,217,587
Nov 18, 202522.7522.7622.6822.7222.620.04%3,042,381
Nov 17, 202522.7222.8022.6922.7122.610.04%2,492,901
Nov 14, 202522.8322.8322.6922.7022.60-0.44%2,081,304
Nov 13, 202522.8822.9122.7922.8022.70-0.78%3,708,108
Nov 12, 202522.9923.0222.9522.9822.88-0.22%9,562,982
Nov 11, 202522.9723.0322.9523.0322.930.70%1,899,020
Nov 10, 202522.8822.9122.8522.8722.770.13%1,677,014
Nov 7, 202522.8422.8822.8222.8422.74-0.44%1,646,648
Nov 6, 202522.9022.9422.8722.9422.840.70%1,505,539
Nov 5, 202522.8822.8822.7722.7822.68-0.48%2,767,429
Nov 4, 202522.8322.9722.8022.8922.790.35%2,410,085
Nov 3, 202522.8622.8622.7922.8122.71-1.04%4,617,674
Oct 31, 202523.2323.2323.0323.0522.85-0.69%3,274,368
Oct 30, 202523.1823.3123.1623.2123.01-0.85%5,814,098
Oct 29, 202523.5823.5823.3923.4123.21-0.72%2,629,763
Oct 28, 202523.5823.6023.5323.5823.38-0.04%1,866,228
Oct 27, 202523.5223.5923.4623.5923.390.34%2,178,528
Oct 24, 202523.5523.5523.4523.5123.310.17%2,942,449
Oct 23, 202523.4623.5223.4423.4723.27-0.21%2,437,421
Oct 22, 202523.4723.5223.4323.5223.320.13%4,445,020
Oct 21, 202523.5423.5723.4823.4923.290.13%1,962,203
Oct 20, 202523.4323.4723.4223.4623.260.43%2,719,555
Oct 17, 202523.3623.4023.3123.3623.16-0.09%2,281,749
Oct 16, 202523.3123.4123.2823.3823.180.34%6,657,024
Oct 15, 202523.4023.4623.2523.3023.10-0.04%3,285,400
Oct 14, 202523.1423.3223.1323.3123.110.39%1,967,103
Oct 13, 202523.1023.2323.0523.2223.020.48%1,773,055
Oct 10, 202523.1423.1523.0723.1122.910.48%3,751,950
Oct 9, 202523.0323.0322.9723.0022.80-0.26%2,053,661
Oct 8, 202523.1623.1723.0423.0622.86-0.09%3,606,989
Oct 7, 202523.0823.1123.0323.0822.880.26%2,836,144
Oct 6, 202523.0423.1123.0123.0222.82-0.52%1,809,642
Oct 3, 202523.1923.2023.1223.1422.94-0.13%2,296,205
Oct 2, 202523.1323.1923.1023.1722.970.26%1,855,976
Oct 1, 202523.1023.1223.0423.1122.91-0.04%1,566,242
Sep 30, 202523.1723.2323.0823.1222.83-0.17%3,306,406
Sep 29, 202523.1323.2023.1023.1622.860.56%1,334,674
Sep 26, 202523.0023.1022.9623.0322.740.17%3,221,373