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
Sep 25, 202522.9622.9922.8622.9922.70-0.13%3,338,559
Sep 24, 202523.0823.0822.9723.0222.73-0.52%3,071,963
Sep 23, 202523.1323.1523.0723.1422.840.26%2,756,576
Sep 22, 202523.1223.1223.0423.0822.79-0.35%3,277,803
Sep 19, 202523.1623.1923.1023.1622.86-0.13%1,959,144
Sep 18, 202523.1723.2223.1123.1922.89-0.47%6,162,535
Sep 17, 202523.4223.4623.2223.3023.00-0.21%3,406,528
Sep 16, 202523.3523.3823.3023.3523.05-0.13%2,244,954
Sep 15, 202523.3423.4023.3323.3823.080.43%1,700,513
Sep 12, 202523.2523.2923.1723.2822.98-0.26%2,901,889
Sep 11, 202523.2123.3723.2023.3423.040.78%3,071,339
Sep 10, 202523.1323.2723.0923.1622.860.43%8,424,095
Sep 9, 202523.0523.0922.9723.0622.77-0.22%4,449,460
Sep 8, 202523.0723.1323.0523.1122.820.74%1,678,429
Sep 5, 202522.9322.9722.8822.9422.651.06%4,620,340
Sep 4, 202522.6022.7122.5522.7022.410.89%7,391,690
Sep 3, 202522.3422.5322.3422.5022.211.08%4,728,985
Sep 2, 202522.2022.2722.1922.2621.98-0.93%2,423,398
Aug 29, 202522.5622.5622.4622.4722.09-0.71%2,681,687
Aug 28, 202522.6222.6722.5822.6322.240.27%5,481,766
Aug 27, 202522.4722.5822.4522.5722.18-0.09%3,939,350
Aug 26, 202522.5522.6022.4722.5922.20-0.09%4,222,160
Aug 25, 202522.6222.6622.5922.6122.22-0.22%1,888,730
Aug 22, 202522.5522.7122.5222.6622.270.98%3,301,178
Aug 21, 202522.5022.5022.3922.4422.06-0.53%4,140,550
Aug 20, 202522.5322.5822.5122.5622.170.04%1,821,013
Aug 19, 202522.5322.5722.5022.5522.160.27%2,766,470
Aug 18, 202522.5722.5822.4622.4922.11-0.27%2,600,825
Aug 15, 202522.5922.6122.5222.5522.16-0.31%1,664,564
Aug 14, 202522.6722.6722.5722.6222.23-0.48%3,343,228
Aug 13, 202522.6622.7522.6622.7322.340.80%3,198,871
Aug 12, 202522.4722.5622.4322.5522.160.04%3,330,021
Aug 11, 202522.5522.5922.5122.5422.150.18%17,332,435
Aug 8, 202522.5522.5522.4822.5022.12-0.44%3,131,998
Aug 7, 202522.6622.7122.5722.6022.21-0.09%4,141,305
Aug 6, 202522.5822.6522.4122.6222.23-0.18%4,970,339
Aug 5, 202522.5622.6722.5522.6622.270.27%3,926,334
Aug 4, 202522.5922.6422.5422.6022.210.31%3,089,484
Aug 1, 202522.4822.5622.4122.5322.140.49%4,617,506
Jul 31, 202522.5122.5422.4122.4221.940.04%1,949,341
Jul 30, 202522.4022.4822.3622.4121.93-0.58%2,670,231
Jul 29, 202522.3522.5422.3322.5422.061.17%9,335,763
Jul 28, 202522.3122.3422.2622.2821.80-0.40%2,375,117
Jul 25, 202522.2622.3822.2322.3721.890.54%2,080,635
Jul 24, 202522.1922.3322.1822.2521.77-0.09%1,994,822
Jul 23, 202522.2722.3022.2322.2721.79-0.22%1,967,752
Jul 22, 202522.2522.3622.2522.3221.840.31%2,909,873
Jul 21, 202522.3122.3522.2422.2521.770.68%2,912,284
Jul 18, 202522.1622.1622.0722.1021.630.14%1,774,513
Jul 17, 202522.0622.1222.0422.0721.600.32%3,193,594