Skip to main content
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.67
-0.14 (-0.64%)
Mar 5, 2026, 1:56 PM EST - Market open

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.6522.7022.6322.67--0.61%2,341,358
Mar 4, 202622.8022.8822.7722.8122.810.13%5,588,063
Mar 3, 202622.6022.8622.5922.7822.78-0.04%6,935,487
Mar 2, 202622.7422.8222.7322.7922.79-0.96%3,308,924
Feb 27, 202623.0023.0823.0023.0122.91-0.09%2,917,870
Feb 26, 202623.0123.0322.9723.0322.930.13%2,698,962
Feb 25, 202623.0023.0723.0023.0022.90-0.04%1,746,526
Feb 24, 202623.0023.0422.9623.0122.91-3,311,817
Feb 23, 202623.0323.0722.9923.0122.91-0.04%3,254,012
Feb 20, 202623.0523.0622.9423.0222.92-0.17%3,644,096
Feb 19, 202622.9823.0622.9823.0622.960.17%3,080,585
Feb 18, 202623.0423.0923.0023.0222.92-0.17%3,147,251
Feb 17, 202623.0423.0923.0123.0622.960.22%3,079,282
Feb 13, 202623.0223.0322.9823.0122.910.39%4,731,314
Feb 12, 202622.8722.9622.8322.9222.820.66%5,562,268
Feb 11, 202622.7622.8422.7322.7722.67-0.13%3,609,599
Feb 10, 202622.8122.8622.7822.8022.700.48%6,050,118
Feb 9, 202622.6422.7222.6122.6922.59-0.04%5,067,683
Feb 6, 202622.6722.7122.6422.7022.600.09%3,129,246
Feb 5, 202622.5822.7022.5722.6822.580.58%3,881,398
Feb 4, 202622.5522.5622.4922.5522.45-0.09%4,834,634
Feb 3, 202622.5722.5922.5122.5722.47-4,470,010
Feb 2, 202622.6422.6622.5622.5722.47-0.57%3,726,035
Jan 30, 202622.7222.7722.6922.7022.50-0.22%3,824,552
Jan 29, 202622.6722.7622.6422.7522.55-0.09%4,305,360
Jan 28, 202622.7922.8022.7122.7722.57-0.18%3,857,101
Jan 27, 202622.8522.8922.7922.8122.61-0.35%3,135,984
Jan 26, 202622.9422.9522.8722.8922.690.13%3,296,365
Jan 23, 202622.8522.8822.7622.8622.660.09%2,727,231
Jan 22, 202622.7622.8722.7422.8422.640.40%4,239,642
Jan 21, 202622.5922.7922.5722.7522.550.93%7,894,217
Jan 20, 202622.5122.6222.5022.5422.34-1.05%4,909,991
Jan 16, 202622.8522.8722.7722.7822.58-0.35%3,258,842
Jan 15, 202622.9622.9622.8622.8622.66-0.09%2,868,592
Jan 14, 202622.8022.8822.7822.8822.680.44%3,613,243
Jan 13, 202622.7722.7922.7122.7822.580.35%3,560,797
Jan 12, 202622.6722.7622.6622.7022.50-0.26%3,361,551
Jan 9, 202622.6422.7722.6022.7622.560.66%11,610,509
Jan 8, 202622.6122.6422.5922.6122.41-0.40%2,396,823
Jan 7, 202622.7622.7722.6822.7022.500.18%3,234,307
Jan 6, 202622.6022.6622.5422.6622.460.04%3,561,449
Jan 5, 202622.5822.6622.5622.6522.450.40%2,516,093
Jan 2, 202622.6422.6422.5222.5622.36-0.09%1,537,061
Dec 31, 202522.6922.7122.5722.5822.38-0.57%1,950,486
Dec 30, 202522.6822.7522.6622.7122.51-0.22%1,424,269
Dec 29, 202522.7322.7622.7022.7622.560.18%1,401,470
Dec 26, 202522.7722.7822.6722.7222.52-0.09%970,913
Dec 24, 202522.6922.7622.6622.7422.540.53%804,880
Dec 23, 202522.5322.6422.5122.6222.420.22%1,664,717
Dec 22, 202522.6022.6022.5422.5722.37-0.04%1,678,957
Dec 19, 202522.6222.6522.5722.5822.38-0.31%1,695,123
Dec 18, 202522.6722.7022.6122.6522.450.04%1,771,038
Dec 17, 202522.6522.6922.6222.6422.34-0.18%1,629,265
Dec 16, 202522.5622.6922.5522.6822.380.35%2,372,245
Dec 15, 202522.6922.7022.5922.6022.300.04%1,786,572
Dec 12, 202522.6322.6522.5522.5922.29-0.96%2,339,721
Dec 11, 202522.9222.9622.8022.8122.51-0.22%1,882,822
Dec 10, 202522.7322.8922.7322.8622.560.53%3,774,637
Dec 9, 202522.8422.8522.7122.7422.44-0.09%2,930,093
Dec 8, 202522.8422.8422.7022.7622.46-0.31%1,821,808
Dec 5, 202522.8722.8722.7722.8322.53-0.13%2,779,171
Dec 4, 202522.8922.8922.8322.8622.56-0.17%1,926,702
Dec 3, 202522.8522.9422.8422.9022.600.22%1,577,620
Dec 2, 202522.8222.8922.8122.8522.550.04%2,764,535
Dec 1, 202522.8122.8522.7822.8422.54-1.30%1,748,401
Nov 28, 202523.1723.1923.0723.1422.74-0.22%2,763,141
Nov 26, 202523.0823.2023.0423.1922.790.48%2,594,609
Nov 25, 202523.0223.1523.0223.0822.680.39%3,097,455
Nov 24, 202522.9423.0122.9222.9922.590.70%1,822,425
Nov 21, 202522.8522.8522.7622.8322.430.40%2,512,575
Nov 20, 202522.7822.8422.7322.7422.350.13%4,129,079
Nov 19, 202522.7722.8022.7022.7122.32-0.04%2,217,587
Nov 18, 202522.7522.7622.6822.7222.330.04%3,042,381
Nov 17, 202522.7222.8022.6922.7122.320.04%2,492,901
Nov 14, 202522.8322.8322.6922.7022.31-0.44%2,081,304
Nov 13, 202522.8822.9122.7922.8022.40-0.78%3,708,108
Nov 12, 202522.9923.0222.9522.9822.58-0.22%9,562,982
Nov 11, 202522.9723.0322.9523.0322.630.70%1,899,020
Nov 10, 202522.8822.9122.8522.8722.470.13%1,677,014
Nov 7, 202522.8422.8822.8222.8422.44-0.44%1,646,648
Nov 6, 202522.9022.9422.8722.9422.540.70%1,505,539
Nov 5, 202522.8822.8822.7722.7822.38-0.48%2,767,429
Nov 4, 202522.8322.9722.8022.8922.490.35%2,410,085
Nov 3, 202522.8622.8622.7922.8122.41-1.04%4,617,674
Oct 31, 202523.2323.2323.0323.0522.55-0.69%3,274,368
Oct 30, 202523.1823.3123.1623.2122.71-0.85%5,814,098
Oct 29, 202523.5823.5823.3923.4122.90-0.72%2,629,763
Oct 28, 202523.5823.6023.5323.5823.07-0.04%1,866,228
Oct 27, 202523.5223.5923.4623.5923.080.34%2,178,528
Oct 24, 202523.5523.5523.4523.5123.000.17%2,942,449
Oct 23, 202523.4623.5223.4423.4722.96-0.21%2,437,421
Oct 22, 202523.4723.5223.4323.5223.010.13%4,445,020
Oct 21, 202523.5423.5723.4823.4922.980.13%1,962,203
Oct 20, 202523.4323.4723.4223.4622.950.43%2,719,555
Oct 17, 202523.3623.4023.3123.3622.86-0.09%2,281,749
Oct 16, 202523.3123.4123.2823.3822.880.34%6,657,024
Oct 15, 202523.4023.4623.2523.3022.80-0.04%3,285,400
Oct 14, 202523.1423.3223.1323.3122.810.39%1,967,103
Oct 13, 202523.1023.2323.0523.2222.720.48%1,773,055
Oct 10, 202523.1423.1523.0723.1122.610.48%3,751,950