SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.5350877193 | 22.8 | 23.16 | 22.76 | 1368633 | 23.03106324 | SP |
| 4 | 0.28 | 1.22431132488 | 22.87 | 23.16 | 22.22 | 875444 | 22.87520533 | SP |
| 12 | 1.04 | 4.70375395749 | 22.11 | 23.16 | 21.745 | 747633 | 22.6548605 | SP |
| 26 | -0.12 | -0.515685431887 | 23.27 | 23.885 | 21.745 | 774608 | 22.79275078 | SP |
| 52 | 0.18 | 0.783630822812 | 22.97 | 24.0859 | 20.019 | 729423 | 22.47147128 | SP |
| 156 | -9.21 | -28.4610630408 | 32.36 | 32.69 | 20.019 | 1250877 | 26.16843134 | SP |
| 260 | -5.26 | -18.5146075326 | 28.41 | 33.7099 | 20.019 | 1104401 | 27.71295713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 23.15 | 0.23 | 1.00 | 23.04 | 23.16 | 22.99 | 1223683 |
| 1721082600 | 22.92 | -0.21 | -0.91 | 23 | 23.04 | 22.91 | 1503819 |
| 1720823400 | 23.13 | 0.11 | 0.48 | 23.04 | 23.13 | 23 | 1266973 |
| 1720737000 | 23.02 | 0.16 | 0.70 | 23.03 | 23.1088 | 22.965 | 2420852 |
| 1720650600 | 22.86 | 0.08 | 0.35 | 22.8 | 22.86 | 22.76 | 452227 |
| 1720564200 | 22.78 | -0.08 | -0.35 | 22.78 | 22.83 | 22.6801 | 745681 |
| 1720477800 | 22.86 | 0.04 | 0.18 | 22.87 | 22.895 | 22.78 | 605230 |
| 1720218600 | 22.82 | 0.15 | 0.66 | 22.8 | 22.855 | 22.7 | 888302 |
| 1720040640 | 22.67 | 0.23 | 1.02 | 22.57 | 22.68 | 22.54 | 374424 |
| 1719959400 | 22.44 | 0.19 | 0.85 | 22.39 | 22.4502 | 22.33 | 474903 |
| 1719873000 | 22.25 | -0.57 | -2.50 | 22.34 | 22.43 | 22.22 | 641484 |
| 1719613800 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1719527400 | 22.82 | 0.06 | 0.26 | 22.85 | 22.88 | 22.81 | 360912 |
| 1719441000 | 22.76 | -0.22 | -0.94 | 22.74 | 22.795 | 22.71 | 1797500 |
| 1719354600 | 22.975 | -0.01 | -0.02 | 22.96 | 23.005 | 22.9297 | 357606 |
| 1719268200 | 22.98 | 0.04 | 0.17 | 22.99 | 23.03 | 22.95 | 497893 |
| 1719009000 | 22.94 | 0.01 | 0.04 | 22.96 | 23.01 | 22.8618 | 819515 |
| 1718922600 | 22.93 | -0.12 | -0.52 | 22.87 | 22.94 | 22.83 | 717796 |
| 1718749800 | 23.05 | 0.14 | 0.61 | 22.98 | 23.08 | 22.95 | 818931 |
| 1718663400 | 22.91 | -0.17 | -0.74 | 22.87 | 22.92 | 22.83 | 214292 |
| 1718404200 | 23.08 | 0.06 | 0.26 | 23.06 | 23.1 | 23 | 333575 |
| 1718317800 | 23.02 | 0.17 | 0.74 | 22.99 | 23.07 | 22.895 | 522353 |
| 1718231400 | 22.85 | 0.17 | 0.75 | 22.97 | 23.0699 | 22.84 | 602708 |
| 1718145000 | 22.68 | 0.14 | 0.62 | 22.54 | 22.6987 | 22.525 | 429442 |
| 1718058600 | 22.54 | -0.09 | -0.40 | 22.54 | 22.5599 | 22.51 | 270932 |
| 1717799400 | 22.63 | -0.3 | -1.31 | 22.65 | 22.69 | 22.595 | 1907539 |
| 1717713000 | 22.93 | -0.03 | -0.13 | 22.89 | 22.9579 | 22.88 | 1099930 |
| 1717626600 | 22.96 | 0.13 | 0.57 | 22.9 | 22.96 | 22.77 | 579922 |
| 1717540200 | 22.83 | 0.14 | 0.62 | 22.78 | 22.865 | 22.74 | 349485 |
| 1717453800 | 22.69 | 0.12 | 0.53 | 22.55 | 22.69 | 22.535 | 408666 |
| 1717194600 | 22.57 | 0.17 | 0.76 | 22.53 | 22.59 | 22.48 | 401691 |
| 1717108200 | 22.4 | 0.18 | 0.81 | 22.35 | 22.42 | 22.32 | 597155 |
| 1717021800 | 22.22 | -0.18 | -0.80 | 22.27 | 22.27 | 22.15 | 1602708 |
| 1716935400 | 22.4 | -0.22 | -0.97 | 22.65 | 22.65 | 22.38 | 460216 |
| 1716589800 | 22.62 | 0.09 | 0.40 | 22.54 | 22.63 | 22.52 | 1481950 |
| 1716503400 | 22.53 | -0.16 | -0.71 | 22.71 | 22.71 | 22.495 | 378562 |
| 1716417000 | 22.69 | 0 | 0.00 | 22.63 | 22.705 | 22.615 | 615297 |
| 1716330600 | 22.69 | 0.05 | 0.22 | 22.74 | 22.75 | 22.67 | 407671 |
| 1716244200 | 22.64 | -0.03 | -0.13 | 22.66 | 22.665 | 22.61 | 188032 |
| 1715985000 | 22.67 | -0.07 | -0.31 | 22.71 | 22.735 | 22.645 | 263784 |
| 1715898600 | 22.74 | -0.03 | -0.13 | 22.84 | 22.85 | 22.73 | 526463 |
| 1715812200 | 22.77 | 0.26 | 1.16 | 22.75 | 22.83 | 22.69 | 1726447 |
| 1715725800 | 22.51 | 0.09 | 0.40 | 22.5 | 22.545 | 22.45 | 880669 |
| 1715639400 | 22.42 | 0.01 | 0.04 | 22.49 | 22.5 | 22.41 | 289768 |
| 1715380200 | 22.41 | -0.09 | -0.40 | 22.45 | 22.46 | 22.36 | 593078 |
| 1715293800 | 22.5 | 0.07 | 0.31 | 22.4 | 22.5381 | 22.37 | 301499 |
| 1715207400 | 22.43 | -0.1 | -0.44 | 22.43 | 22.5 | 22.43 | 360079 |
| 1715121000 | 22.53 | 0.03 | 0.13 | 22.62 | 22.655 | 22.51 | 485261 |
| 1715034600 | 22.5 | 0.1 | 0.45 | 22.44 | 22.5 | 22.41 | 1208626 |
| 1714775400 | 22.4 | 0.2 | 0.90 | 22.44 | 22.48 | 22.285 | 2005332 |
| 1714689000 | 22.2 | 0.16 | 0.73 | 22.04 | 22.21 | 21.985 | 780976 |
| 1714602600 | 22.04 | 0.04 | 0.18 | 21.97 | 22.2 | 21.955 | 905104 |
| 1714516200 | 22 | -0.18 | -0.81 | 22.08 | 22.13 | 21.98 | 515092 |
| 1714429800 | 22.18 | 0.13 | 0.59 | 22.16 | 22.205 | 22.095 | 698279 |
| 1714170600 | 22.05 | 0.12 | 0.55 | 22.07 | 22.11 | 22.03 | 318290 |
| 1714084200 | 21.93 | -0.08 | -0.36 | 21.84 | 21.94 | 21.745 | 814686 |
| 1713997800 | 22.01 | -0.15 | -0.68 | 22.11 | 22.11 | 21.91 | 610008 |
| 1713911400 | 22.16 | 0.04 | 0.18 | 22.09 | 22.28 | 22.04 | 1014430 |
| 1713825000 | 22.12 | 0.05 | 0.23 | 22.05 | 22.13 | 22.03 | 2828290 |
| 1713565800 | 22.07 | 0.03 | 0.14 | 22.17 | 22.17 | 22.04 | 1702482 |
| 1713479400 | 22.04 | -0.06 | -0.27 | 22.14 | 22.14 | 21.99 | 939276 |
| 1713393000 | 22.1 | 0.17 | 0.78 | 22.11 | 22.145 | 22.005 | 1242698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
