Skip to main content
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.54
-0.04 (-0.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4722.5822.4622.5422.54-0.18%1,601,292
Jun 25, 202622.6022.6422.5322.5822.580.04%1,820,904
Jun 24, 202622.5522.6122.5422.5722.570.71%1,137,403
Jun 23, 202622.3422.4622.3422.4122.410.22%1,335,509
Jun 22, 202622.3622.3722.3022.3622.36-0.40%2,221,650
Jun 18, 202622.5722.5822.4422.4522.450.27%1,518,625
Jun 17, 202622.4022.4822.3622.3922.39-0.13%3,036,296
Jun 16, 202622.4122.4722.4022.4222.420.27%1,184,646
Jun 15, 202622.4622.4822.3622.3622.36-0.13%2,414,026
Jun 12, 202622.3522.4122.2922.3922.39-0.09%2,647,717
Jun 11, 202622.2422.4222.1822.4122.411.17%4,819,951
Jun 10, 202622.2122.2522.1222.1522.15-0.32%2,269,677
Jun 9, 202622.2022.2322.1222.2222.220.45%2,349,980
Jun 8, 202622.2322.2522.1122.1222.12-0.27%1,577,131
Jun 5, 202622.2322.2622.1722.1822.18-0.81%5,129,813
Jun 4, 202622.3522.3822.3322.3622.360.36%2,775,035
Jun 3, 202622.2722.2922.2222.2822.28-0.36%3,129,408
Jun 2, 202622.4222.4322.3622.3622.36-0.04%1,349,041
Jun 1, 202622.2422.3722.2222.3722.370.10%2,137,372
May 29, 202622.4622.5122.4222.4522.350.13%2,294,153
May 28, 202622.3422.4422.3222.4222.320.45%3,568,228
May 27, 202622.3022.3622.2822.3222.220.22%1,827,830
May 26, 202622.3422.3422.2322.2722.170.50%1,079,171
May 22, 202622.1822.1922.0822.1622.060.36%2,147,650
May 21, 202621.9122.0821.8722.0821.980.36%2,958,577
May 20, 202621.7622.0221.7622.0021.901.10%5,505,469
May 19, 202621.7521.8321.6921.7621.66-0.64%3,374,301
May 18, 202621.9922.0321.8721.9021.80-0.27%4,785,354
May 15, 202621.9621.9821.9121.9621.86-0.95%2,359,059
May 14, 202622.2522.2922.1722.1722.070.05%3,251,347
May 13, 202622.1522.1822.1022.1622.06-2,327,787
May 12, 202622.1922.2022.1422.1622.06-0.49%1,767,332
May 11, 202622.3122.3422.2722.2722.17-0.31%2,888,131
May 8, 202622.3222.3822.3222.3422.240.54%2,556,136
May 7, 202622.4022.4022.2122.2222.12-0.58%5,149,924
May 6, 202622.3422.3922.3322.3522.250.68%3,363,732
May 5, 202622.1222.2322.1022.2022.100.68%3,210,956
May 4, 202622.1222.1221.9622.0521.95-0.50%3,776,557
May 1, 202622.1522.2622.1122.1622.060.28%2,745,164
Apr 30, 202622.2222.2622.1622.2022.000.05%4,849,998
Apr 29, 202622.2622.2722.1522.1921.99-0.72%3,115,683
Apr 28, 202622.2622.3522.2222.3522.150.18%1,753,524
Apr 27, 202622.4022.4122.3022.3122.11-0.49%2,817,228
Apr 24, 202622.4122.4622.3522.4222.22-2,256,998
Apr 23, 202622.4822.5422.3322.4222.22-0.36%3,055,157
Apr 22, 202622.5522.5922.4922.5022.300.31%2,119,283
Apr 21, 202622.5322.5522.4322.4322.23-0.49%3,414,505
Apr 20, 202622.5522.5622.4722.5422.34-0.04%3,828,983
Apr 17, 202622.5922.6122.5122.5522.350.80%6,132,679
Apr 16, 202622.5622.5622.3622.3722.17-0.75%7,050,312
Apr 15, 202622.5022.5522.4822.5422.340.04%3,726,268
Apr 14, 202622.4722.5722.4622.5322.330.36%3,424,986
Apr 13, 202622.2922.4622.2722.4522.250.67%4,704,789
Apr 10, 202622.3822.4122.3022.3022.10-0.49%6,907,504
Apr 9, 202622.3522.4922.3022.4122.210.04%8,614,974
Apr 8, 202622.5622.5622.3422.4022.200.40%6,325,691
Apr 7, 202622.2322.3222.0722.3122.110.09%6,556,850
Apr 6, 202622.2522.3822.2522.2922.09-0.13%5,009,911
Apr 2, 202622.0922.3422.0922.3222.120.72%5,203,773
Apr 1, 202622.1322.2822.1322.1621.960.18%5,317,262
Mar 31, 202622.1722.3122.1322.2221.920.77%8,813,367
Mar 30, 202622.1022.1422.0322.0521.751.01%5,244,423
Mar 27, 202621.8021.9321.7821.8321.53-0.68%7,388,576
Mar 26, 202622.0422.1521.9421.9821.68-0.90%6,154,853
Mar 25, 202622.2822.2922.1722.1821.880.50%10,999,778
Mar 24, 202621.9722.1421.9422.0721.77-0.23%12,473,844
Mar 23, 202622.0022.2121.9822.1221.821.00%10,122,378
Mar 20, 202622.1922.2221.8621.9021.60-1.93%8,073,947
Mar 19, 202622.1122.3722.0822.3322.030.77%8,273,811
Mar 18, 202622.2522.3222.1622.1621.86-0.63%4,904,860
Mar 17, 202622.2222.3122.2122.3022.000.90%4,875,457
Mar 16, 202622.1922.2122.0822.1021.800.64%7,981,670
Mar 13, 202622.1522.2121.9121.9621.66-0.50%5,777,585
Mar 12, 202622.1722.1722.0222.0721.77-0.59%6,002,441
Mar 11, 202622.3622.3822.1622.2021.90-1.46%5,790,595
Mar 10, 202622.6522.7222.5222.5322.23-1.10%6,672,325
Mar 9, 202622.5022.7922.5022.7822.470.98%7,146,352
Mar 6, 202622.5122.6622.4422.5622.25-0.53%8,274,343
Mar 5, 202622.6522.7022.6222.6822.37-0.57%4,623,508
Mar 4, 202622.8022.8822.7722.8122.500.13%5,588,063
Mar 3, 202622.6022.8622.5922.7822.47-0.04%6,935,487
Mar 2, 202622.7422.8222.7322.7922.48-0.52%3,308,924
Feb 27, 202623.0023.0823.0023.0122.60-0.09%2,917,870
Feb 26, 202623.0123.0322.9723.0322.620.13%2,698,962
Feb 25, 202623.0023.0723.0023.0022.59-0.04%1,746,526
Feb 24, 202623.0023.0422.9623.0122.60-3,311,817
Feb 23, 202623.0323.0722.9923.0122.60-0.04%3,254,012
Feb 20, 202623.0523.0622.9423.0222.61-0.17%3,644,096
Feb 19, 202622.9823.0622.9823.0622.650.17%3,080,585
Feb 18, 202623.0423.0923.0023.0222.61-0.17%3,147,251
Feb 17, 202623.0423.0923.0123.0622.650.22%3,079,282
Feb 13, 202623.0223.0322.9823.0122.600.39%4,731,314
Feb 12, 202622.8722.9622.8322.9222.510.66%5,562,268
Feb 11, 202622.7622.8422.7322.7722.36-0.13%3,609,599
Feb 10, 202622.8122.8622.7822.8022.390.48%6,050,118
Feb 9, 202622.6422.7222.6122.6922.29-0.04%5,067,683
Feb 6, 202622.6722.7122.6422.7022.300.09%3,129,246
Feb 5, 202622.5822.7022.5722.6822.280.58%3,881,398
Feb 4, 202622.5522.5622.4922.5522.15-0.09%4,834,634
Feb 3, 202622.5722.5922.5122.5722.17-4,470,010