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

30.27 USD -0.07 (-0.23%)
Streaming Delayed Price Updated: 11:54 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.24 30.39 30.20 30.34 2,861,303 +0.32(+1.07%)
Jan 20, 2022 30.10 30.16 29.98 30.02 1,000,407 -0.03(-0.10%)
Jan 19, 2022 30.10 30.23 30.02 30.05 1,148,061 +0.09(+0.30%)
Jan 18, 2022 30.16 30.16 29.95 29.96 2,035,816 -0.43(-1.41%)
Jan 14, 2022 30.39 0 -0.39(-1.27%)
Jan 13, 2022 30.69 30.78 30.57 30.78 1,630,737 +0.14(+0.46%)
Jan 12, 2022 30.73 30.78 30.62 30.64 1,216,232 -0.02(-0.07%)
Jan 11, 2022 30.56 30.69 30.51 30.66 2,303,658 +0.13(+0.43%)
Jan 10, 2022 30.45 30.55 30.31 30.53 1,563,901 -0.03(-0.10%)
Jan 07, 2022 30.72 30.73 30.45 30.56 1,871,762 -0.19(-0.62%)
Jan 06, 2022 30.69 30.81 30.62 30.75 2,086,187 -0.03(-0.10%)
Jan 05, 2022 31.09 31.11 30.76 30.78 2,465,055 -0.20(-0.65%)
Jan 04, 2022 30.92 30.99 30.79 30.98 1,910,281 +0.00(+0.00%)
Jan 03, 2022 31.22 31.23 30.97 30.98 2,015,928 -0.50(-1.59%)
Dec 31, 2021 31.56 31.69 31.47 31.48 922,852 -0.07(-0.22%)
Dec 30, 2021 31.47 31.56 31.32 31.55 827,909 +0.22(+0.70%)
Dec 29, 2021 31.40 31.45 31.27 31.33 1,058,124 -0.29(-0.92%)
Dec 28, 2021 31.85 31.88 31.55 31.62 721,013 -0.09(-0.28%)
Dec 27, 2021 31.60 31.75 31.57 31.71 462,469 +0.12(+0.38%)
Dec 23, 2021 31.67 31.69 31.47 31.59 740,927 -0.09(-0.28%)
Dec 22, 2021 31.67 31.68 31.56 31.68 472,588 +0.09(+0.28%)
Dec 21, 2021 31.26 31.60 31.11 31.59 1,024,254 +0.09(+0.29%)
Dec 20, 2021 31.67 31.72 31.44 31.50 855,274 -0.25(-0.79%)
Dec 17, 2021 31.65 31.75 31.63 31.75 953,017 +0.13(+0.41%)
Dec 16, 2021 31.67 31.83 31.56 31.62 1,676,677 -0.09(-0.28%)
Dec 15, 2021 31.54 31.75 31.52 31.71 1,404,960 +0.01(+0.03%)
Dec 14, 2021 31.80 31.83 31.61 31.70 969,074 -0.21(-0.66%)
Dec 13, 2021 31.90 32.01 31.87 31.91 1,651,589 +0.23(+0.73%)
Dec 10, 2021 31.77 31.88 31.63 31.68 2,240,129 +0.04(+0.13%)
Dec 09, 2021 31.77 31.83 31.62 31.64 3,752,307 -0.04(-0.13%)
Dec 08, 2021 31.98 31.98 31.61 31.68 1,213,326 -0.37(-1.15%)
Dec 07, 2021 32.09 32.24 32.01 32.05 2,605,142 +0.01(+0.03%)
Dec 06, 2021 32.33 32.34 32.04 32.04 1,670,529 -0.29(-0.90%)
Dec 03, 2021 31.95 32.46 31.93 32.33 5,213,749 +0.39(+1.22%)
Dec 02, 2021 31.85 31.95 31.76 31.94 3,050,084 +0.16(+0.50%)
Dec 01, 2021 31.69 31.82 31.61 31.78 2,252,044 -0.11(-0.34%)
Nov 30, 2021 31.88 32.03 31.86 31.89 2,702,381 +0.15(+0.47%)
Nov 29, 2021 31.46 31.75 31.45 31.74 2,791,420 +0.01(+0.03%)
Nov 26, 2021 31.41 31.74 31.39 31.73 1,157,814 +0.39(+1.24%)
Nov 24, 2021 31.06 31.35 31.00 31.34 1,501,917 +0.29(+0.93%)
Nov 23, 2021 31.30 31.33 31.04 31.05 2,627,681 -0.38(-1.21%)
Nov 22, 2021 31.64 31.70 31.38 31.43 900,292 -0.34(-1.07%)
Nov 19, 2021 31.69 31.82 31.66 31.77 1,609,528 +0.22(+0.70%)
Nov 18, 2021 31.42 31.58 31.38 31.55 1,564,690 +0.10(+0.32%)
Nov 17, 2021 31.19 31.45 31.15 31.45 970,484 +0.21(+0.67%)
Nov 16, 2021 31.34 31.48 31.22 31.24 1,590,591 -0.10(-0.32%)
Nov 15, 2021 31.73 31.73 31.34 31.34 897,903 -0.39(-1.23%)
Nov 12, 2021 31.86 31.89 31.64 31.73 1,848,303 -0.10(-0.31%)
Nov 11, 2021 32.00 32.06 31.80 31.83 322,799 -0.12(-0.38%)
Nov 10, 2021 32.37 31.95 2,649,156 -0.44(-1.36%)
Nov 09, 2021 32.52 32.56 32.37 32.39 3,021,717 +0.14(+0.43%)
Nov 08, 2021 32.28 32.28 32.15 32.25 2,104,460 -0.06(-0.19%)
Nov 05, 2021 32.19 32.37 32.09 32.31 1,635,802 +0.38(+1.19%)
Nov 04, 2021 31.73 32.02 31.73 31.93 1,288,687 +0.21(+0.66%)
Nov 03, 2021 31.95 31.98 31.64 31.72 1,860,244 -0.14(-0.44%)
Nov 02, 2021 31.68 31.89 31.66 31.86 1,285,383 +0.17(+0.54%)
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.