SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	22.90	22.96	22.77	22.96	582,417	+0.13(+0.57%)
Jun 04, 2024	22.78	22.86	22.74	22.83	352,710	+0.14(+0.62%)
Jun 03, 2024	22.55	22.69	22.54	22.69	410,043	+0.21(+0.95%)
May 31, 2024	22.44	22.50	22.39	22.48	410,873	+0.17(+0.76%)
May 30, 2024	22.26	22.33	22.23	22.31	604,655	+0.18(+0.81%)
May 29, 2024	22.18	22.18	22.06	22.13	1,614,199	-0.18(-0.80%)
May 28, 2024	22.56	22.56	22.29	22.31	488,814	-0.22(-0.97%)
May 24, 2024	22.45	22.54	22.43	22.53	1,492,891	+0.09(+0.40%)
May 23, 2024	22.62	22.62	22.40	22.44	382,558	-0.16(-0.70%)
May 22, 2024	22.54	22.61	22.52	22.60	620,036	+0.00(+0.00%)
May 21, 2024	22.65	22.66	22.58	22.60	411,444	+0.05(+0.22%)
May 20, 2024	22.57	22.57	22.52	22.55	191,658	-0.03(-0.13%)
May 17, 2024	22.62	22.64	22.55	22.58	268,057	-0.07(-0.31%)
May 16, 2024	22.75	22.76	22.64	22.65	533,879	-0.03(-0.13%)
May 15, 2024	22.66	22.74	22.60	22.68	1,735,150	+0.26(+1.15%)
May 14, 2024	22.41	22.45	22.36	22.42	887,856	+0.09(+0.40%)
May 13, 2024	22.40	22.41	22.32	22.33	292,265	+0.01(+0.04%)
May 10, 2024	22.36	22.37	22.27	22.32	600,691	-0.09(-0.40%)
May 09, 2024	22.31	22.45	22.28	22.41	310,348	+0.07(+0.31%)
May 08, 2024	22.34	22.41	22.34	22.34	363,950	-0.10(-0.44%)
May 07, 2024	22.53	22.56	22.42	22.44	488,970	+0.03(+0.13%)
May 06, 2024	22.35	22.41	22.32	22.41	1,219,237	+0.10(+0.45%)
May 03, 2024	22.35	22.39	22.19	22.31	2,014,958	+0.20(+0.90%)
May 02, 2024	21.95	22.12	21.89	22.11	786,924	+0.16(+0.73%)
May 01, 2024	21.88	22.11	21.86	21.95	908,859	+0.14(+0.62%)
Apr 30, 2024	21.89	21.94	21.79	21.81	519,495	-0.18(-0.81%)
Apr 29, 2024	21.97	22.02	21.91	21.99	705,317	+0.13(+0.59%)
Apr 26, 2024	21.88	21.92	21.84	21.86	322,987	+0.12(+0.55%)
Apr 25, 2024	21.65	21.75	21.56	21.74	825,564	-0.08(-0.36%)
Apr 24, 2024	21.92	21.92	21.72	21.82	617,234	-0.15(-0.68%)
Apr 23, 2024	21.90	22.09	21.85	21.97	1,025,340	+0.04(+0.18%)
Apr 22, 2024	21.86	21.94	21.84	21.93	2,863,218	+0.05(+0.23%)
Apr 19, 2024	21.98	21.98	21.85	21.88	1,723,060	+0.03(+0.14%)
Apr 18, 2024	21.95	21.95	21.80	21.85	950,458	-0.06(-0.27%)
Apr 17, 2024	21.92	21.96	21.82	21.91	1,259,258	+0.17(+0.78%)
Apr 16, 2024	21.71	21.78	21.61	21.74	491,088	-0.10(-0.45%)
Apr 15, 2024	22.06	22.06	21.79	21.84	862,020	-0.37(-1.65%)
Apr 12, 2024	22.29	22.29	22.20	22.21	461,561	+0.07(+0.31%)
Apr 11, 2024	22.30	22.31	22.08	22.14	616,514	-0.09(-0.40%)
Apr 10, 2024	22.44	22.44	22.18	22.23	1,562,940	-0.44(-1.92%)
Apr 09, 2024	22.64	22.68	22.59	22.67	401,735	+0.16(+0.70%)
Apr 08, 2024	22.43	22.55	22.41	22.51	710,948	+0.06(+0.27%)
Apr 05, 2024	22.45	22.56	22.42	22.45	578,352	-0.14(-0.61%)
Apr 04, 2024	22.66	22.68	22.52	22.59	410,025	+0.03(+0.13%)
Apr 03, 2024	22.43	22.60	22.37	22.56	398,312	+0.00(+0.00%)
Apr 02, 2024	22.43	22.56	22.35	22.56	304,152	-0.04(-0.18%)
Apr 01, 2024	22.77	22.77	22.58	22.60	381,034	-0.35(-1.53%)
Mar 28, 2024	22.90	23.03	22.89	22.95	298,904	+0.02(+0.09%)
Mar 27, 2024	22.75	22.94	22.72	22.93	398,903	+0.22(+0.96%)
Mar 26, 2024	22.77	22.77	22.66	22.71	1,928,192	+0.00(+0.00%)
Mar 25, 2024	22.82	22.82	22.69	22.71	288,979	-0.13(-0.56%)
Mar 22, 2024	22.92	22.92	22.80	22.84	371,990	+0.13(+0.57%)
Mar 21, 2024	22.76	22.79	22.65	22.71	544,135	+0.06(+0.26%)
Mar 20, 2024	22.64	22.74	22.47	22.65	592,420	+0.03(+0.13%)
Mar 19, 2024	22.59	22.70	22.56	22.62	321,241	+0.07(+0.31%)
Mar 18, 2024	22.63	22.65	22.53	22.55	740,013	-0.09(-0.39%)
Mar 15, 2024	22.63	22.67	22.56	22.64	917,226	+0.05(+0.22%)
Mar 14, 2024	22.75	22.75	22.57	22.59	536,179	-0.25(-1.08%)
Mar 13, 2024	22.90	22.97	22.83	22.84	490,687	-0.05(-0.22%)
Mar 12, 2024	22.95	22.97	22.85	22.89	404,802	-0.11(-0.47%)
Mar 11, 2024	23.00	23.06	22.94	23.00	548,857	+0.03(+0.13%)
Mar 08, 2024	22.98	23.05	22.92	22.97	2,181,967	+0.03(+0.13%)
Mar 07, 2024	23.01	23.02	22.87	22.94	543,686	+0.03(+0.13%)
Mar 06, 2024	22.87	22.98	22.86	22.91	1,144,415	+0.12(+0.52%)
Mar 05, 2024	22.76	22.88	22.74	22.79	945,479	+0.19(+0.83%)
Mar 04, 2024	22.59	22.64	22.55	22.60	647,931	-0.07(-0.30%)
Mar 01, 2024	22.44	22.69	22.32	22.67	503,279	+0.16(+0.73%)
Feb 29, 2024	22.53	22.63	22.44	22.51	1,267,300	+0.06(+0.26%)
Feb 28, 2024	22.45	22.47	22.39	22.45	1,011,762	-0.02(-0.09%)
Feb 27, 2024	22.49	22.56	22.45	22.47	732,681	-0.04(-0.17%)
Feb 26, 2024	22.62	22.63	22.44	22.51	606,876	-0.10(-0.44%)
Feb 23, 2024	22.51	22.64	22.48	22.61	606,401	+0.14(+0.61%)
Feb 22, 2024	22.48	22.52	22.42	22.47	1,098,287	+0.05(+0.22%)
Feb 21, 2024	22.51	22.51	22.37	22.42	379,233	-0.07(-0.31%)
Feb 20, 2024	22.48	22.52	22.43	22.49	1,143,637	+0.07(+0.31%)
Feb 16, 2024	22.38	22.45	22.34	22.42	433,088	-0.09(-0.39%)
Feb 15, 2024	22.57	22.58	22.43	22.51	395,904	+0.11(+0.48%)
Feb 14, 2024	22.30	22.41	22.28	22.40	744,012	+0.13(+0.57%)
Feb 13, 2024	22.32	22.39	22.24	22.27	702,793	-0.31(-1.39%)
Feb 12, 2024	22.63	22.63	22.51	22.59	366,474	-0.01(-0.04%)
Feb 09, 2024	22.60	22.63	22.56	22.60	358,140	-0.05(-0.22%)
Feb 08, 2024	22.73	22.73	22.61	22.65	774,737	-0.18(-0.78%)
Feb 07, 2024	22.89	22.94	22.80	22.82	1,854,968	-0.13(-0.56%)
Feb 06, 2024	22.81	22.98	22.76	22.95	728,039	+0.17(+0.73%)
Feb 05, 2024	22.87	22.87	22.71	22.78	790,604	-0.31(-1.36%)
Feb 02, 2024	23.07	23.14	22.99	23.10	1,480,162	-0.30(-1.30%)
Feb 01, 2024	23.33	23.49	23.22	23.40	1,243,718	+0.27(+1.17%)
Jan 31, 2024	23.17	23.26	23.03	23.13	1,244,266	+0.07(+0.30%)
Jan 30, 2024	23.01	23.06	22.87	23.06	865,699	+0.14(+0.60%)
Jan 29, 2024	22.90	22.98	22.84	22.93	617,941	+0.14(+0.60%)
Jan 26, 2024	22.88	22.88	22.76	22.79	529,539	-0.08(-0.34%)
Jan 25, 2024	22.83	22.87	22.75	22.87	737,973	+0.20(+0.86%)
Jan 24, 2024	22.89	22.89	22.63	22.67	670,607	-0.05(-0.22%)
Jan 23, 2024	22.78	22.78	22.62	22.72	1,647,803	-0.13(-0.56%)
Jan 22, 2024	22.94	22.95	22.80	22.85	1,602,179	+0.07(+0.30%)
Jan 19, 2024	22.70	22.78	22.60	22.78	469,838	+0.07(+0.30%)
Jan 18, 2024	22.84	22.85	22.66	22.71	516,094	-0.09(-0.39%)
Jan 17, 2024	22.79	22.86	22.68	22.80	356,803	-0.04(-0.17%)
Jan 16, 2024	22.99	23.02	22.77	22.84	541,980	-0.33(-1.44%)
Jan 12, 2024	23.21	23.30	23.09	23.17	458,945	+0.05(+0.21%)
Jan 11, 2024	22.99	23.17	22.89	23.12	480,329	+0.16(+0.68%)
Jan 10, 2024	23.12	23.17	22.96	22.97	1,252,894	-0.05(-0.21%)
Jan 09, 2024	22.93	23.06	22.90	23.01	1,222,186	+0.03(+0.13%)
Jan 08, 2024	22.76	23.00	22.71	22.99	537,704	+0.27(+1.21%)
Jan 05, 2024	22.71	22.98	22.69	22.71	1,132,070	-0.14(-0.60%)
Jan 04, 2024	22.83	22.90	22.77	22.85	541,559	-0.21(-0.89%)
Jan 03, 2024	22.87	23.06	22.78	23.05	719,768	-0.04(-0.17%)
Jan 02, 2024	23.11	23.17	23.06	23.09	690,688	-0.21(-0.88%)
Dec 29, 2023	23.38	23.45	23.29	23.30	484,827	-0.19(-0.79%)
Dec 28, 2023	23.51	23.59	23.43	23.48	362,332	-0.07(-0.29%)
Dec 27, 2023	23.47	23.58	23.38	23.55	364,857	+0.30(+1.31%)
Dec 26, 2023	23.19	23.26	23.16	23.25	240,402	+0.09(+0.38%)
Dec 22, 2023	23.30	23.30	23.12	23.16	514,429	-0.06(-0.25%)
Dec 21, 2023	23.36	23.36	23.16	23.22	514,199	-0.06(-0.25%)
Dec 20, 2023	23.26	23.31	23.13	23.28	781,532	+0.07(+0.30%)
Dec 19, 2023	23.25	23.31	23.19	23.21	386,872	+0.06(+0.25%)
Dec 18, 2023	23.23	23.24	23.13	23.15	514,382	-0.18(-0.75%)
Dec 15, 2023	23.35	23.38	23.25	23.33	579,179	-0.05(-0.21%)
Dec 14, 2023	23.25	23.43	23.18	23.38	1,395,342	+0.40(+1.74%)
Dec 13, 2023	22.61	23.01	22.54	22.98	976,224	+0.52(+2.30%)
Dec 12, 2023	22.26	22.48	22.22	22.46	746,549	+0.16(+0.70%)
Dec 11, 2023	22.26	22.30	22.15	22.30	377,981	-0.02(-0.09%)
Dec 08, 2023	22.31	22.40	22.25	22.32	1,435,238	-0.15(-0.65%)
Dec 07, 2023	22.41	22.57	22.39	22.47	1,329,937	+0.00(+0.00%)
Dec 06, 2023	22.43	22.55	22.37	22.47	766,716	+0.17(+0.74%)
Dec 05, 2023	22.15	22.34	22.14	22.30	496,047	+0.29(+1.33%)
Dec 04, 2023	22.02	22.06	21.93	22.01	593,569	-0.10(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.