SPDR Barclays Long Term Corporate Bond (SPLB) Historical Stock Data
23.22 ↑0.22 (0.96%)
As of March 27, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, SPLB is down -0.04% a day on average. There have been 14 days where SPDR Barclays Long Term Corporate Bond closed green and 16 days where SPLB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 23.04 | 23.22 | ↑$0.18 (0.78%) | 23.02 | 23.23 | 393.89K |
2024-03-26 | 23.06 | 23.00 | ↓$0.06 (-0.26%) | 22.95 | 23.06 | 1.90M |
2024-03-25 | 23.11 | 23.00 | ↓$0.11 (-0.48%) | 22.98 | 23.11 | 285.35K |
2024-03-22 | 23.21 | 23.13 | ↓$0.08 (-0.34%) | 23.10 | 23.21 | 367.32K |
2024-03-21 | 23.05 | 23.00 | ↓$0.05 (-0.22%) | 22.94 | 23.08 | 537.30K |
2024-03-20 | 22.93 | 22.94 | ↑$0.01 (0.04%) | 22.77 | 23.03 | 584.98K |
2024-03-19 | 22.88 | 22.91 | ↑$0.03 (0.13%) | 22.85 | 22.98 | 317.21K |
2024-03-18 | 22.92 | 22.84 | ↓$0.08 (-0.35%) | 22.83 | 22.94 | 730.72K |
2024-03-15 | 22.92 | 22.93 | ↑$0.01 (0.04%) | 22.85 | 22.96 | 0.91M |
2024-03-14 | 23.04 | 22.88 | ↓$0.16 (-0.69%) | 22.86 | 23.04 | 529.45K |
2024-03-13 | 23.19 | 23.13 | ↓$0.06 (-0.26%) | 23.12 | 23.26 | 484.53K |
2024-03-12 | 23.24 | 23.18 | ↓$0.06 (-0.26%) | 23.14 | 23.26 | 399.71K |
2024-03-11 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.23 | 23.35 | 541.96K |
2024-03-08 | 23.27 | 23.26 | ↓$0.01 (-0.04%) | 23.22 | 23.34 | 2.15M |
2024-03-07 | 23.30 | 23.23 | ↓$0.07 (-0.30%) | 23.16 | 23.31 | 536.86K |
2024-03-06 | 23.16 | 23.20 | ↑$0.04 (0.17%) | 23.15 | 23.27 | 1.13M |
2024-03-05 | 23.05 | 23.08 | ↑$0.03 (0.13%) | 23.03 | 23.17 | 0.93M |
2024-03-04 | 22.88 | 22.89 | ↑$0.01 (0.04%) | 22.84 | 22.93 | 639.79K |
2024-03-01 | 22.73 | 22.96 | ↑$0.23 (1.01%) | 22.60 | 22.98 | 496.96K |
2024-02-29 | 22.91 | 22.89 | ↓$0.02 (-0.09%) | 22.83 | 23.01 | 1.25M |
2024-02-28 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.78 | 22.86 | 0.99M |
2024-02-27 | 22.87 | 22.85 | ↓$0.02 (-0.09%) | 22.83 | 22.94 | 720.45K |
2024-02-26 | 23.00 | 22.89 | ↓$0.11 (-0.48%) | 22.82 | 23.01 | 596.75K |
2024-02-23 | 22.89 | 22.99 | ↑$0.10 (0.44%) | 22.86 | 23.03 | 596.28K |
2024-02-22 | 22.86 | 22.85 | ↓$0.01 (-0.04%) | 22.81 | 22.90 | 1.08M |
2024-02-21 | 22.89 | 22.80 | ↓$0.09 (-0.39%) | 22.75 | 22.89 | 372.90K |
2024-02-20 | 22.86 | 22.87 | ↑$0.01 (0.04%) | 22.81 | 22.90 | 1.12M |
2024-02-16 | 22.76 | 22.80 | ↑$0.04 (0.18%) | 22.72 | 22.83 | 425.86K |
2024-02-15 | 22.95 | 22.89 | ↓$0.06 (-0.26%) | 22.81 | 22.96 | 389.30K |
2024-02-14 | 22.68 | 22.78 | ↑$0.10 (0.44%) | 22.66 | 22.80 | 731.59K |
Create an account or log in to view more rows.
$SPLB news?
$SPLB There is nothing wrong with a decent pullback
$SPLB rocket fuel tanks are full. Gonna shoot to the stars
$SPLB what V recovery or fake pump
$SPLB Dip buyers are going to get wrecked
$SPLB rip and dip today bulls
$SPLB one of the poorest performed stocks for a big name.
$SPLB bull here. But I’m worried for tomorrow
$SPLB about to pop IMHO
$SPLB this is going to skyrocket tmr!!!