UK markets closed

SPDR Portfolio Long Term Corp Bd ETF (SPLB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.04+0.11 (+0.50%)
As of 01:22PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.0722.1122.0322.0422.04228,384
25 Apr 202421.8421.9421.7521.9321.93818,600
24 Apr 202422.1122.1121.9122.0122.01612,000
23 Apr 202422.0922.2822.0422.1622.161,016,700
22 Apr 202422.0522.1322.0322.1222.122,839,000
19 Apr 202422.1722.1722.0422.0722.071,708,500
18 Apr 202422.1422.1421.9922.0422.04942,400
17 Apr 202422.1122.1522.0122.1022.101,248,600
16 Apr 202421.9021.9721.8021.9321.93486,900
15 Apr 202422.2522.2521.9822.0322.03854,700
12 Apr 202422.4822.4822.3922.4022.40457,600
11 Apr 202422.4922.5022.2722.3322.33611,300
10 Apr 202422.6322.6422.3722.4222.421,549,700
09 Apr 202422.8322.8722.7822.8622.86398,300
08 Apr 202422.6222.7422.6022.7022.70704,900
05 Apr 202422.6422.7522.6122.6422.64573,500
04 Apr 202422.8522.8722.7222.7822.78406,600
03 Apr 202422.6222.8022.5622.7522.75394,900
02 Apr 202422.6222.7622.5422.7522.75301,600
01 Apr 202422.9622.9622.7822.7922.79377,800
01 Apr 20240.096 Dividend
28 Mar 202423.1923.3223.1823.2423.14295,200
27 Mar 202423.0423.2323.0123.2223.12393,900
26 Mar 202423.0623.0622.9523.0022.901,904,000
25 Mar 202423.1123.1122.9823.0022.90285,400
22 Mar 202423.2123.2123.1023.1323.03367,300
21 Mar 202423.0523.0822.9423.0022.90537,300
20 Mar 202422.9323.0322.7622.9422.85585,000
19 Mar 202422.8822.9922.8522.9122.82317,200
18 Mar 202422.9222.9422.8222.8422.75730,700
15 Mar 202422.9222.9622.8522.9322.84905,700
14 Mar 202423.0423.0422.8622.8822.79529,400
13 Mar 202423.1923.2623.1223.1323.03484,500
12 Mar 202423.2423.2623.1423.1823.08399,700
11 Mar 202423.2923.3523.2323.2923.19542,000
08 Mar 202423.2723.3423.2223.2623.162,154,600
07 Mar 202423.3023.3123.1623.2323.13536,900
06 Mar 202423.1623.2723.1523.2023.101,130,000
05 Mar 202423.0523.1723.0323.0822.98933,600
04 Mar 202422.8822.9322.8422.8922.80639,800
01 Mar 202422.7322.9822.6022.9622.87497,000
01 Mar 20240.096 Dividend
29 Feb 202422.9123.0122.8322.8922.701,246,100
28 Feb 202422.8322.8622.7822.8322.64994,900
27 Feb 202422.8722.9422.8322.8522.66720,500
26 Feb 202423.0023.0122.8222.8922.70596,700
23 Feb 202422.8923.0322.8622.9922.80596,300
22 Feb 202422.8622.9022.8122.8522.661,080,000
21 Feb 202422.8922.8922.7522.8022.61372,900
20 Feb 202422.8622.9022.8122.8722.681,124,500
16 Feb 202422.7622.8422.7222.8022.61425,900
15 Feb 202422.9522.9622.8122.8922.70389,300
14 Feb 202422.6822.8022.6622.7822.59731,600
13 Feb 202422.7022.7722.6222.6522.46691,100
12 Feb 202423.0123.0122.8922.9722.78360,400
09 Feb 202422.9823.0222.9422.9822.79352,200
08 Feb 202423.1223.1222.9923.0322.84761,800
07 Feb 202423.2823.3323.1823.2123.021,824,000
06 Feb 202423.2023.3723.1523.3423.15715,900
05 Feb 202423.2623.2623.1023.1722.98777,400
02 Feb 202423.4623.5323.3923.4923.291,455,500
01 Feb 202423.7323.8923.6123.8023.601,223,000
01 Feb 20240.095 Dividend
31 Jan 202423.6623.7623.5223.6223.331,218,600
30 Jan 202423.5023.5523.3623.5523.26847,800
29 Jan 202423.3823.4623.3223.4123.12605,200
26 Jan 202423.3623.3623.2423.2722.98518,600
25 Jan 202423.3123.3523.2323.3523.06722,700
24 Jan 202423.3723.3723.1123.1522.87656,800
23 Jan 202423.2623.2623.1023.2022.911,553,700
22 Jan 202423.4223.4423.2823.3323.041,569,100
19 Jan 202423.1823.2623.0823.2622.97460,100
18 Jan 202423.3223.3323.1423.1922.90505,400
17 Jan 202423.2723.3523.1623.2822.99349,400
16 Jan 202423.4723.5123.2523.3223.03530,800
12 Jan 202423.7023.7923.5823.6623.37449,500
11 Jan 202423.4723.6623.3723.6123.32470,400
10 Jan 202423.6123.6623.4423.4523.161,227,000
09 Jan 202423.4123.5523.3823.5023.211,196,900
08 Jan 202423.2423.4823.1923.4723.18526,600
05 Jan 202423.1923.4623.1723.1922.901,108,700
04 Jan 202423.3123.3823.2523.3323.04530,400
03 Jan 202423.3523.5523.2723.5423.25704,900
02 Jan 202423.6023.6623.5523.5823.29676,400
29 Dec 202323.8723.9423.7823.7923.50474,800
28 Dec 202324.0124.0923.9323.9823.69354,900
27 Dec 202323.9624.0823.8724.0523.75357,300
26 Dec 202323.6823.7523.6523.7423.45235,400
22 Dec 202323.7923.7923.6123.6523.36503,800
21 Dec 202323.8523.8623.6523.7123.42503,600
20 Dec 202323.7523.8123.6223.7723.48765,400
19 Dec 202323.7423.8123.6823.7023.41378,900
18 Dec 202323.7223.7323.6223.6423.35503,800
18 Dec 20230.091 Dividend
15 Dec 202323.9323.9623.8323.9123.53565,100
14 Dec 202323.8324.0223.7623.9623.581,361,300
13 Dec 202323.1723.5923.1023.5523.17952,900
12 Dec 202322.8223.0422.7823.0222.65728,400
11 Dec 202322.8222.8622.7122.8622.49368,800
08 Dec 202322.8722.9622.8122.8822.511,400,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...