MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPLB — State Street SPDR Portfolio Long Term Corporate Bond ETF
NYSE ArcaState Street SPDR Portfolio Long Term Corporate Bond ETF
$20.32
-0.02(-0.10%)
- O
- 20.12
- H
- 20.36
- L
- 20.10
- V
- 2.82M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.32
Period Return-8.59%
Period High$23.60
Period Low$20.09
Avg Daily Volume3.33M
Total Trading Days365
SPLB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.12 | $20.36 | $20.10 | $20.32 | $-0.02 | -0.10% | 2,822,590 | $20.29 | $20.10 $20.36 |
| Oct 6, 2026 | $20.31 | $20.41 | $20.29 | $20.34 | +$0.07 | +0.35% | 2,059,838 | $20.35 | $20.29 $20.41 |
| Oct 5, 2026 | $20.22 | $20.28 | $20.17 | $20.27 | $-0.03 | -0.15% | 4,603,281 | $20.22 | $20.17 $20.28 |
| Oct 2, 2026 | $20.43 | $20.49 | $20.25 | $20.30 | $-0.04 | -0.20% | 4,748,378 | $20.32 | $20.25 $20.49 |
| Oct 1, 2026 | $20.15 | $20.39 | $20.09 | $20.34 | $-0.04 | -0.20% | 4,613,442 | $20.25 | $20.09 $20.39 |
| Sep 30, 2026 | $20.48 | $20.49 | $20.33 | $20.38 | $-0.08 | -0.39% | 4,453,308 | $20.38 | $20.33 $20.49 |
| Sep 29, 2026 | $20.54 | $20.55 | $20.36 | $20.46 | $-0.06 | -0.29% | 5,735,349 | $20.42 | $20.36 $20.55 |
| Sep 28, 2026 | $20.56 | $20.57 | $20.43 | $20.52 | $-0.20 | -0.97% | 2,406,396 | $20.49 | $20.43 $20.57 |
| Sep 25, 2026 | $20.74 | $20.75 | $20.60 | $20.72 | $-0.02 | -0.10% | 3,140,828 | $20.66 | $20.60 $20.75 |
| Sep 24, 2026 | $20.96 | $21.00 | $20.74 | $20.74 | $-0.24 | -1.14% | 4,285,458 | $20.81 | $20.74 $21.00 |
| Sep 23, 2026 | $21.24 | $21.25 | $20.92 | $20.98 | $-0.34 | -1.59% | 2,226,469 | $21.02 | $20.92 $21.25 |
| Sep 22, 2026 | $21.33 | $21.34 | $21.26 | $21.32 | +$0.01 | +0.05% | 2,245,064 | $21.30 | $21.26 $21.34 |
| Sep 21, 2026 | $21.29 | $21.32 | $21.24 | $21.31 | +$0.12 | +0.57% | 1,194,179 | $21.28 | $21.24 $21.32 |
| Sep 18, 2026 | $21.22 | $21.23 | $21.14 | $21.19 | $-0.13 | -0.61% | 1,599,284 | $21.17 | $21.14 $21.23 |
| Sep 17, 2026 | $21.27 | $21.32 | $21.23 | $21.32 | +$0.21 | +0.99% | 2,070,632 | $21.27 | $21.23 $21.32 |
| Sep 16, 2026 | $21.12 | $21.27 | $21.08 | $21.11 | +$0.09 | +0.43% | 3,509,571 | $21.18 | $21.08 $21.27 |
| Sep 15, 2026 | $20.99 | $21.04 | $20.98 | $21.02 | $-0.02 | -0.10% | 2,645,093 | $21.01 | $20.98 $21.04 |
| Sep 14, 2026 | $21.01 | $21.14 | $20.96 | $21.04 | +$0.02 | +0.10% | 3,563,033 | $21.06 | $20.96 $21.14 |
| Sep 11, 2026 | $21.17 | $21.19 | $21.02 | $21.02 | $-0.01 | -0.05% | 3,161,208 | $21.11 | $21.02 $21.19 |
| Sep 10, 2026 | $21.12 | $21.16 | $21.01 | $21.03 | $-0.24 | -1.13% | 4,893,499 | $21.07 | $21.01 $21.16 |
| Sep 9, 2026 | $21.29 | $21.34 | $21.18 | $21.27 | $-0.03 | -0.14% | 4,903,363 | $21.26 | $21.18 $21.34 |
| Sep 8, 2026 | $21.33 | $21.34 | $21.26 | $21.30 | $-0.01 | -0.05% | 1,904,046 | $21.31 | $21.26 $21.34 |
| Sep 4, 2026 | $21.33 | $21.37 | $21.31 | $21.31 | +$0.02 | +0.09% | 1,295,364 | $21.33 | $21.31 $21.37 |
| Sep 3, 2026 | $21.36 | $21.37 | $21.29 | $21.29 | +$0.04 | +0.19% | 2,194,679 | $21.34 | $21.29 $21.37 |
| Sep 2, 2026 | $21.27 | $21.28 | $21.22 | $21.25 | +$0.02 | +0.09% | 1,705,093 | $21.24 | $21.22 $21.28 |
| Sep 1, 2026 | $21.30 | $21.37 | $21.22 | $21.23 | $-0.25 | -1.16% | 2,219,161 | $21.29 | $21.22 $21.37 |
| Aug 31, 2026 | $21.47 | $21.48 | $21.40 | $21.48 | $-0.05 | -0.23% | 2,034,964 | $21.44 | $21.40 $21.48 |
| Aug 28, 2026 | $21.59 | $21.68 | $21.51 | $21.53 | $-0.08 | -0.37% | 5,676,391 | $21.56 | $21.51 $21.68 |
| Aug 27, 2026 | $21.61 | $21.64 | $21.58 | $21.61 | $-0.01 | -0.05% | 2,431,848 | $21.61 | $21.58 $21.64 |
| Aug 26, 2026 | $21.59 | $21.62 | $21.56 | $21.62 | $-0.01 | -0.05% | 3,243,953 | $21.59 | $21.56 $21.62 |