Skip to main content
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
NYSEARCA: SPLB · Real-Time Price · USD
22.35
+0.04 (0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
22.24
-0.11 (-0.48%)
After-hours: Apr 28, 2026, 5:06 PM EDT

SPLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2522.3522.2422.35-0.16%1,753,108
Apr 27, 202622.4022.4122.3022.3122.31-0.49%2,817,228
Apr 24, 202622.4122.4622.3522.4222.42-2,256,998
Apr 23, 202622.4822.5422.3322.4222.42-0.36%3,051,329
Apr 22, 202622.5522.5922.4922.5022.500.31%2,119,283
Apr 21, 202622.5322.5522.4322.4322.43-0.49%3,304,717
Apr 20, 202622.5522.5622.4722.5422.54-0.04%3,627,411
Apr 17, 202622.5922.6122.5122.5522.550.80%6,131,903
Apr 16, 202622.5622.5622.3622.3722.37-0.75%7,050,312
Apr 15, 202622.5022.5522.4822.5422.540.04%3,426,218
Apr 14, 202622.4722.5722.4622.5322.530.36%3,424,986
Apr 13, 202622.2922.4622.2722.4522.450.67%4,704,789
Apr 10, 202622.3822.4122.3022.3022.30-0.49%6,907,504
Apr 9, 202622.3522.4922.3022.4122.410.04%8,212,974
Apr 8, 202622.5622.5622.3422.4022.400.40%6,325,691
Apr 7, 202622.2322.3222.0722.3122.310.09%6,556,846
Apr 6, 202622.2522.3822.2522.2922.29-0.13%5,009,911
Apr 2, 202622.0922.3422.0922.3222.320.72%5,203,773
Apr 1, 202622.1322.2822.1322.1622.16-0.27%5,317,262
Mar 31, 202622.1722.3122.1322.2222.120.77%8,813,367
Mar 30, 202622.1022.1422.0322.0521.951.01%5,244,423
Mar 27, 202621.8021.9321.7821.8321.73-0.68%7,388,576
Mar 26, 202622.0422.1521.9421.9821.88-0.90%6,154,853
Mar 25, 202622.2822.2922.1722.1822.080.50%10,999,778
Mar 24, 202621.9722.1421.9422.0721.97-0.23%12,473,844
Mar 23, 202622.0022.2121.9822.1222.021.00%10,122,378
Mar 20, 202622.1922.2221.8621.9021.80-1.93%8,073,947
Mar 19, 202622.1122.3722.0822.3322.230.77%8,273,811
Mar 18, 202622.2522.3222.1622.1622.06-0.63%4,904,860
Mar 17, 202622.2222.3122.2122.3022.200.90%4,875,457
Mar 16, 202622.1922.2122.0822.1022.000.64%7,981,670
Mar 13, 202622.1522.2121.9121.9621.86-0.50%5,777,585
Mar 12, 202622.1722.1722.0222.0721.97-0.59%6,002,441
Mar 11, 202622.3622.3822.1622.2022.10-1.46%5,790,595
Mar 10, 202622.6522.7222.5222.5322.43-1.10%6,672,325
Mar 9, 202622.5022.7922.5022.7822.680.98%7,146,352
Mar 6, 202622.5122.6622.4422.5622.46-0.53%8,274,343
Mar 5, 202622.6522.7022.6222.6822.58-0.57%4,623,508
Mar 4, 202622.8022.8822.7722.8122.710.13%5,588,063
Mar 3, 202622.6022.8622.5922.7822.68-0.04%6,935,487
Mar 2, 202622.7422.8222.7322.7922.69-0.96%3,308,924
Feb 27, 202623.0023.0823.0023.0122.81-0.09%2,917,870
Feb 26, 202623.0123.0322.9723.0322.830.13%2,698,962
Feb 25, 202623.0023.0723.0023.0022.80-0.04%1,746,526
Feb 24, 202623.0023.0422.9623.0122.81-3,311,817
Feb 23, 202623.0323.0722.9923.0122.81-0.04%3,254,012
Feb 20, 202623.0523.0622.9423.0222.82-0.17%3,644,096
Feb 19, 202622.9823.0622.9823.0622.860.17%3,080,585
Feb 18, 202623.0423.0923.0023.0222.82-0.17%3,147,251
Feb 17, 202623.0423.0923.0123.0622.860.22%3,079,282
Feb 13, 202623.0223.0322.9823.0122.810.39%4,731,314
Feb 12, 202622.8722.9622.8322.9222.720.66%5,562,268
Feb 11, 202622.7622.8422.7322.7722.57-0.13%3,609,599
Feb 10, 202622.8122.8622.7822.8022.600.48%6,050,118
Feb 9, 202622.6422.7222.6122.6922.49-0.04%5,067,683
Feb 6, 202622.6722.7122.6422.7022.500.09%3,129,246
Feb 5, 202622.5822.7022.5722.6822.480.58%3,881,398
Feb 4, 202622.5522.5622.4922.5522.35-0.09%4,834,634
Feb 3, 202622.5722.5922.5122.5722.37-4,470,010
Feb 2, 202622.6422.6622.5622.5722.37-0.57%3,726,035
Jan 30, 202622.7222.7722.6922.7022.40-0.22%3,824,552
Jan 29, 202622.6722.7622.6422.7522.45-0.09%4,305,360
Jan 28, 202622.7922.8022.7122.7722.47-0.18%3,857,101
Jan 27, 202622.8522.8922.7922.8122.51-0.35%3,135,984
Jan 26, 202622.9422.9522.8722.8922.580.13%3,296,365
Jan 23, 202622.8522.8822.7622.8622.550.09%2,727,231
Jan 22, 202622.7622.8722.7422.8422.540.40%4,239,642
Jan 21, 202622.5922.7922.5722.7522.450.93%7,894,217
Jan 20, 202622.5122.6222.5022.5422.24-1.05%4,909,991
Jan 16, 202622.8522.8722.7722.7822.48-0.35%3,258,842
Jan 15, 202622.9622.9622.8622.8622.55-0.09%2,868,592
Jan 14, 202622.8022.8822.7822.8822.570.44%3,613,243
Jan 13, 202622.7722.7922.7122.7822.480.35%3,560,797
Jan 12, 202622.6722.7622.6622.7022.40-0.26%3,361,551
Jan 9, 202622.6422.7722.6022.7622.460.66%11,610,509
Jan 8, 202622.6122.6422.5922.6122.31-0.40%2,396,823
Jan 7, 202622.7622.7722.6822.7022.400.18%3,234,307
Jan 6, 202622.6022.6622.5422.6622.360.04%3,561,449
Jan 5, 202622.5822.6622.5622.6522.350.40%2,516,093
Jan 2, 202622.6422.6422.5222.5622.26-0.09%1,537,061
Dec 31, 202522.6922.7122.5722.5822.28-0.57%1,950,486
Dec 30, 202522.6822.7522.6622.7122.41-0.22%1,424,269
Dec 29, 202522.7322.7622.7022.7622.460.18%1,401,470
Dec 26, 202522.7722.7822.6722.7222.42-0.09%970,913
Dec 24, 202522.6922.7622.6622.7422.440.53%804,880
Dec 23, 202522.5322.6422.5122.6222.320.22%1,664,717
Dec 22, 202522.6022.6022.5422.5722.27-0.04%1,678,957
Dec 19, 202522.6222.6522.5722.5822.28-0.31%1,695,123
Dec 18, 202522.6722.7022.6122.6522.350.04%1,771,038
Dec 17, 202522.6522.6922.6222.6422.24-0.18%1,629,265
Dec 16, 202522.5622.6922.5522.6822.280.35%2,372,245
Dec 15, 202522.6922.7022.5922.6022.200.04%1,786,572
Dec 12, 202522.6322.6522.5522.5922.19-0.96%2,339,721
Dec 11, 202522.9222.9622.8022.8122.41-0.22%1,882,822
Dec 10, 202522.7322.8922.7322.8622.460.53%3,774,637
Dec 9, 202522.8422.8522.7122.7422.34-0.09%2,930,093
Dec 8, 202522.8422.8422.7022.7622.36-0.31%1,821,808
Dec 5, 202522.8722.8722.7722.8322.43-0.13%2,779,171
Dec 4, 202522.8922.8922.8322.8622.46-0.17%1,926,702
Dec 3, 202522.8522.9422.8422.9022.500.22%1,577,620