SPLB Historical Prices
NYSEARCA: SPLBState Street Investment ManagementLong-Term BondETFUSD
20.44+0.12 (+0.59%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SPLB price history
The price history for State Street SPDR Portfolio Long Term Corporate Bond (SPLB) on this page begins on March 9, 2009, when the stock closed at $20.17; it most recently closed at $20.44 on October 5, 2026. The highest price in this record is $33.71, reached on August 3, 2020; the latest close is 39.4% below that peak. Across the 16 complete calendar years in the table, SPLB finished higher in 10 and lower in 6. Its best year was 2019 (+19.5%) and its worst was 2022 (-28.7%).
Over roughly 18 years the share price changed +1.4%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, SPLB has lost 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPLB returns
1 week
-0.29%
1 month
-4.60%
3 months
-7.43%
6 months
-9.29%
Year to date
-10.01%
1 year
-11.96%
3 years
-3.42%
5 years
-35.76%
SPLB price return, excluding dividends.
SPLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.44 | -9.40% |
| 2025 | 22.56 | +1.71% |
| 2024 | 22.18 | -6.77% |
| 2023 | 23.79 | +5.97% |
| 2022 | 22.45 | -28.68% |
| 2021 | 31.48 | -4.89% |
| 2020 | 33.10 | +8.92% |
| 2019 | 30.39 | +19.50% |
| 2018 | 25.43 | -11.11% |
| 2017 | 28.61 | +7.64% |
| 2016 | 26.58 | +6.09% |
| 2015 | 25.05 | -10.03% |
| 2014 | 27.85 | +11.80% |
| 2013 | 24.91 | -8.72% |
| 2012 | 27.29 | +3.65% |
| 2011 | 26.33 | +10.77% |
| 2010 | 23.77 | +0.88% |
| 2009* | 23.56 | +16.83% |
SPLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.12 | 20.36 | 20.10 | 20.32 | -0.10% | |
| 20.31 | 20.41 | 20.29 | 20.34 | +0.35% | |
| 20.22 | 20.28 | 20.17 | 20.27 | -0.15% | |
| 20.43 | 20.49 | 20.25 | 20.30 | -0.20% | |
| 20.15 | 20.39 | 20.09 | 20.34 | -0.20% | |
| 20.48 | 20.49 | 20.33 | 20.38 | -0.39% | |
| 20.54 | 20.55 | 20.36 | 20.46 | -0.29% | |
| 20.56 | 20.57 | 20.43 | 20.52 | -0.97% | |
| 20.74 | 20.75 | 20.60 | 20.72 | -0.10% | |
| 20.96 | 21.00 | 20.74 | 20.74 | -1.14% | |
| 21.24 | 21.25 | 20.92 | 20.98 | -1.59% | |
| 21.33 | 21.34 | 21.26 | 21.32 | +0.05% | |
| 21.29 | 21.32 | 21.24 | 21.31 | +0.57% | |
| 21.22 | 21.23 | 21.14 | 21.19 | -0.61% | |
| 21.27 | 21.32 | 21.23 | 21.32 | +0.99% | |
| 21.12 | 21.27 | 21.08 | 21.11 | +0.43% | |
| 20.99 | 21.04 | 20.98 | 21.02 | -0.10% | |
| 21.01 | 21.14 | 20.96 | 21.04 | +0.10% | |
| 21.17 | 21.19 | 21.02 | 21.02 | -0.05% | |
| 21.12 | 21.16 | 21.01 | 21.03 | -1.13% | |
| 21.29 | 21.34 | 21.18 | 21.27 | -0.14% | |
| 21.33 | 21.34 | 21.26 | 21.30 | -0.05% | |
| 21.33 | 21.37 | 21.31 | 21.31 | +0.09% | |
| 21.36 | 21.37 | 21.29 | 21.29 | +0.19% | |
| 21.27 | 21.28 | 21.22 | 21.25 | +0.09% | |
| 21.30 | 21.37 | 21.22 | 21.23 | -1.16% | |
| 21.47 | 21.48 | 21.40 | 21.48 | -0.23% | |
| 21.59 | 21.68 | 21.51 | 21.53 | -0.37% | |
| 21.61 | 21.64 | 21.58 | 21.61 | -0.05% | |
| 21.59 | 21.62 | 21.56 | 21.62 | -0.05% | |
| 21.55 | 21.64 | 21.53 | 21.63 | +0.98% | |
| 21.40 | 21.47 | 21.40 | 21.42 | +0.42% | |
| 21.34 | 21.36 | 21.30 | 21.33 | -0.14% | |
| 21.35 | 21.46 | 21.34 | 21.36 | -0.79% | |
| 21.52 | 21.55 | 21.45 | 21.53 | +1.27% | |
| 21.15 | 21.28 | 21.13 | 21.26 | +0.19% | |
| 21.30 | 21.32 | 21.20 | 21.22 | -0.66% | |
| 21.42 | 21.43 | 21.32 | 21.36 | -0.60% | |
| 21.52 | 21.60 | 21.48 | 21.49 | +0.51% | |
| 21.45 | 21.45 | 21.37 | 21.38 | +0.14% | |
| 21.40 | 21.44 | 21.34 | 21.35 | 0.00% | |
| 21.45 | 21.46 | 21.34 | 21.35 | -0.84% | |
| 21.56 | 21.58 | 21.50 | 21.53 | +0.23% | |
| 21.50 | 21.54 | 21.46 | 21.48 | -0.60% | |
| 21.60 | 21.66 | 21.58 | 21.61 | +0.09% | |
| 21.52 | 21.61 | 21.52 | 21.59 | +0.75% | |
| 21.40 | 21.46 | 21.38 | 21.43 | +0.09% | |
| 21.45 | 21.46 | 21.34 | 21.41 | -0.37% | |
| 21.45 | 21.51 | 21.44 | 21.49 | +0.33% | |
| 21.64 | 21.64 | 21.40 | 21.42 | -1.15% | |
| 21.60 | 21.69 | 21.58 | 21.67 | +0.46% | |
| 21.59 | 21.60 | 21.55 | 21.57 | +0.37% | |
| 21.50 | 21.56 | 21.48 | 21.49 | -0.09% | |
| 21.47 | 21.53 | 21.45 | 21.51 | -0.51% | |
| 21.64 | 21.67 | 21.61 | 21.62 | -0.23% | |
| 21.71 | 21.72 | 21.65 | 21.67 | -0.37% | |
| 21.86 | 21.87 | 21.73 | 21.75 | -0.64% | |
| 21.91 | 21.94 | 21.87 | 21.89 | +0.09% | |
| 21.82 | 21.88 | 21.79 | 21.87 | -0.05% | |
| 21.80 | 21.91 | 21.80 | 21.88 | +0.46% | |
| 21.77 | 21.84 | 21.73 | 21.78 | +0.18% | |
| 21.85 | 21.88 | 21.74 | 21.74 | -0.69% | |
| 21.93 | 21.94 | 21.83 | 21.89 | -0.32% | |
| 21.93 | 22.04 | 21.93 | 21.96 | +0.05% | |
| 21.95 | 21.97 | 21.87 | 21.95 | -0.23% | |
| 22.13 | 22.15 | 21.98 | 22.00 | -1.12% | |
| 22.24 | 22.26 | 22.18 | 22.25 | -0.04% | |
| 22.23 | 22.29 | 22.22 | 22.26 | +0.18% | |
| 22.17 | 22.27 | 22.17 | 22.22 | -0.80% | |
| 22.54 | 22.56 | 22.39 | 22.40 | -0.93% | |
| 22.58 | 22.63 | 22.56 | 22.61 | +0.31% | |
| 22.47 | 22.58 | 22.46 | 22.54 | -0.18% | |
| 22.60 | 22.64 | 22.53 | 22.58 | +0.04% | |
| 22.55 | 22.61 | 22.54 | 22.57 | +0.71% | |
| 22.34 | 22.46 | 22.34 | 22.41 | +0.22% | |
| 22.36 | 22.37 | 22.30 | 22.36 | -0.40% | |
| 22.57 | 22.58 | 22.44 | 22.45 | +0.27% | |
| 22.40 | 22.48 | 22.36 | 22.39 | -0.13% | |
| 22.41 | 22.47 | 22.40 | 22.42 | +0.27% | |
| 22.46 | 22.48 | 22.36 | 22.36 | -0.13% | |
| 22.35 | 22.41 | 22.29 | 22.39 | -0.09% | |
| 22.24 | 22.42 | 22.18 | 22.41 | +1.17% | |
| 22.21 | 22.25 | 22.12 | 22.15 | -0.32% | |
| 22.20 | 22.23 | 22.12 | 22.22 | +0.45% | |
| 22.23 | 22.25 | 22.11 | 22.12 | -0.27% | |
| 22.23 | 22.26 | 22.17 | 22.18 | -0.81% | |
| 22.35 | 22.38 | 22.33 | 22.36 | +0.36% | |
| 22.27 | 22.29 | 22.22 | 22.28 | -0.36% | |
| 22.42 | 22.43 | 22.36 | 22.36 | -0.04% | |
| 22.24 | 22.37 | 22.22 | 22.37 | -0.36% | |
| 22.46 | 22.51 | 22.42 | 22.45 | +0.13% | |
| 22.34 | 22.44 | 22.32 | 22.42 | +0.45% | |
| 22.30 | 22.36 | 22.28 | 22.32 | +0.22% | |
| 22.34 | 22.34 | 22.23 | 22.27 | +0.50% | |
| 22.18 | 22.19 | 22.08 | 22.16 | +0.36% | |
| 21.91 | 22.08 | 21.87 | 22.08 | +0.36% | |
| 21.76 | 22.02 | 21.76 | 22.00 | +1.10% | |
| 21.75 | 21.83 | 21.69 | 21.76 | -0.64% | |
| 21.99 | 22.03 | 21.87 | 21.90 | -0.27% | |
| 21.96 | 21.98 | 21.91 | 21.96 | -0.95% | |
| 22.25 | 22.29 | 22.17 | 22.17 | +0.05% | |
| 22.15 | 22.18 | 22.10 | 22.16 | 0.00% | |
| 22.19 | 22.20 | 22.14 | 22.16 | -0.49% | |
| 22.31 | 22.34 | 22.27 | 22.27 | -0.31% | |
| 22.32 | 22.38 | 22.32 | 22.34 | +0.54% | |
| 22.40 | 22.40 | 22.21 | 22.22 | -0.58% | |
| 22.34 | 22.39 | 22.33 | 22.35 | +0.68% | |
| 22.12 | 22.23 | 22.10 | 22.20 | +0.68% | |
| 22.12 | 22.12 | 21.96 | 22.05 | -0.50% | |
| 22.15 | 22.26 | 22.11 | 22.16 | -0.18% | |
| 22.22 | 22.26 | 22.16 | 22.20 | +0.05% | |
| 22.26 | 22.27 | 22.15 | 22.19 | -0.72% | |
| 22.26 | 22.35 | 22.22 | 22.35 | +0.18% | |
| 22.40 | 22.41 | 22.30 | 22.31 | -0.49% | |
| 22.41 | 22.46 | 22.35 | 22.42 | 0.00% | |
| 22.48 | 22.54 | 22.33 | 22.42 | -0.36% | |
| 22.55 | 22.59 | 22.49 | 22.50 | +0.31% | |
| 22.53 | 22.55 | 22.43 | 22.43 | -0.49% | |
| 22.55 | 22.56 | 22.47 | 22.54 | -0.04% | |
| 22.59 | 22.61 | 22.51 | 22.55 | +0.80% | |
| 22.56 | 22.56 | 22.36 | 22.37 | -0.75% | |
| 22.50 | 22.55 | 22.48 | 22.54 | +0.04% | |
| 22.47 | 22.57 | 22.46 | 22.53 | +0.36% | |
| 22.29 | 22.46 | 22.27 | 22.45 | +0.67% | |
| 22.38 | 22.41 | 22.30 | 22.30 | -0.49% | |
| 22.35 | 22.49 | 22.30 | 22.41 | +0.04% | |
| 22.56 | 22.56 | 22.34 | 22.40 | +0.40% | |
| 22.23 | 22.32 | 22.07 | 22.31 | +0.09% | |
| 22.25 | 22.38 | 22.25 | 22.29 | -0.13% | |
| 22.09 | 22.34 | 22.09 | 22.32 | +0.72% | |
| 22.13 | 22.28 | 22.13 | 22.16 | -0.27% | |
| 22.17 | 22.31 | 22.13 | 22.22 | +0.77% | |
| 22.10 | 22.14 | 22.03 | 22.05 | +1.01% | |
| 21.80 | 21.93 | 21.78 | 21.83 | -0.68% | |
| 22.04 | 22.15 | 21.94 | 21.98 | -0.90% | |
| 22.28 | 22.29 | 22.17 | 22.18 | +0.50% | |
| 21.97 | 22.14 | 21.94 | 22.07 | -0.23% | |
| 22.00 | 22.21 | 21.98 | 22.12 | +1.00% | |
| 22.19 | 22.22 | 21.86 | 21.90 | -1.93% | |
| 22.11 | 22.37 | 22.08 | 22.33 | +0.77% | |
| 22.25 | 22.32 | 22.16 | 22.16 | -0.63% | |
| 22.22 | 22.31 | 22.21 | 22.30 | +0.90% | |
| 22.19 | 22.21 | 22.08 | 22.10 | +0.64% | |
| 22.15 | 22.21 | 21.91 | 21.96 | -0.50% | |
| 22.17 | 22.17 | 22.02 | 22.07 | -0.59% | |
| 22.36 | 22.38 | 22.16 | 22.20 | -1.46% | |
| 22.65 | 22.72 | 22.52 | 22.53 | -1.10% | |
| 22.50 | 22.79 | 22.50 | 22.78 | +0.98% | |
| 22.51 | 22.66 | 22.44 | 22.56 | -0.53% | |
| 22.65 | 22.70 | 22.62 | 22.68 | -0.57% | |
| 22.80 | 22.88 | 22.77 | 22.81 | +0.13% | |
| 22.60 | 22.86 | 22.59 | 22.78 | -0.04% | |
| 22.74 | 22.82 | 22.73 | 22.79 | -0.96% | |
| 23.00 | 23.08 | 23.00 | 23.01 | -0.09% | |
| 23.01 | 23.03 | 22.97 | 23.03 | +0.13% | |
| 23.00 | 23.07 | 23.00 | 23.00 | -0.04% | |
| 23.00 | 23.04 | 22.96 | 23.01 | 0.00% | |
| 23.03 | 23.07 | 22.99 | 23.01 | -0.04% | |
| 23.05 | 23.06 | 22.94 | 23.02 | -0.17% | |
| 22.98 | 23.06 | 22.98 | 23.06 | +0.17% | |
| 23.04 | 23.09 | 23.00 | 23.02 | -0.17% | |
| 23.04 | 23.09 | 23.01 | 23.06 | +0.22% | |
| 23.02 | 23.03 | 22.98 | 23.01 | +0.39% | |
| 22.87 | 22.96 | 22.83 | 22.92 | +0.66% | |
| 22.76 | 22.84 | 22.73 | 22.77 | -0.13% | |
| 22.81 | 22.86 | 22.78 | 22.80 | +0.48% | |
| 22.64 | 22.72 | 22.61 | 22.69 | -0.04% | |
| 22.67 | 22.71 | 22.64 | 22.70 | +0.09% | |
| 22.58 | 22.70 | 22.57 | 22.68 | +0.58% | |
| 22.55 | 22.56 | 22.49 | 22.55 | -0.09% | |
| 22.57 | 22.59 | 22.51 | 22.57 | 0.00% | |
| 22.64 | 22.66 | 22.56 | 22.57 | -0.57% | |
| 22.72 | 22.77 | 22.69 | 22.70 | -0.22% | |
| 22.67 | 22.76 | 22.64 | 22.75 | -0.09% | |
| 22.79 | 22.80 | 22.71 | 22.77 | -0.18% | |
| 22.85 | 22.89 | 22.79 | 22.81 | -0.35% | |
| 22.94 | 22.95 | 22.87 | 22.89 | +0.13% | |
| 22.85 | 22.88 | 22.75 | 22.86 | +0.09% | |
| 22.76 | 22.87 | 22.74 | 22.84 | +0.40% | |
| 22.59 | 22.79 | 22.57 | 22.75 | +0.93% | |
| 22.51 | 22.62 | 22.50 | 22.54 | -1.05% | |
| 22.85 | 22.87 | 22.77 | 22.78 | -0.35% | |
| 22.96 | 22.96 | 22.86 | 22.86 | -0.09% | |
| 22.80 | 22.88 | 22.78 | 22.88 | +0.44% | |
| 22.77 | 22.79 | 22.71 | 22.78 | +0.35% | |
| 22.67 | 22.76 | 22.66 | 22.70 | -0.26% | |
| 22.64 | 22.77 | 22.60 | 22.76 | +0.66% | |
| 22.61 | 22.64 | 22.59 | 22.61 | -0.40% | |
| 22.76 | 22.77 | 22.68 | 22.70 | +0.18% | |
| 22.60 | 22.66 | 22.54 | 22.66 | +0.04% | |
| 22.58 | 22.66 | 22.56 | 22.65 | +0.40% | |
| 22.64 | 22.64 | 22.52 | 22.56 | -0.09% | |
| 22.69 | 22.71 | 22.57 | 22.58 | -0.57% | |
| 22.68 | 22.75 | 22.66 | 22.71 | -0.22% | |
| 22.73 | 22.76 | 22.70 | 22.76 | +0.18% | |
| 22.77 | 22.78 | 22.67 | 22.72 | -0.09% | |
| 22.69 | 22.76 | 22.66 | 22.74 | +0.53% | |
| 22.53 | 22.64 | 22.51 | 22.62 | +0.22% | |
| 22.60 | 22.60 | 22.54 | 22.57 | -0.04% | |
| 22.62 | 22.65 | 22.57 | 22.58 | -0.31% | |
| 22.67 | 22.70 | 22.61 | 22.65 | +0.04% | |
| 22.65 | 22.69 | 22.62 | 22.64 | -0.18% | |
| 22.56 | 22.69 | 22.55 | 22.68 | +0.35% | |
| 22.69 | 22.70 | 22.59 | 22.60 | +0.04% | |
| 22.63 | 22.65 | 22.55 | 22.59 | -0.96% | |
| 22.92 | 22.96 | 22.79 | 22.81 | -0.22% | |
| 22.73 | 22.89 | 22.73 | 22.86 | +0.53% | |
| 22.84 | 22.85 | 22.71 | 22.74 | -0.09% | |
| 22.84 | 22.84 | 22.70 | 22.76 | -0.31% | |
| 22.87 | 22.87 | 22.77 | 22.83 | -0.13% | |
| 22.89 | 22.89 | 22.83 | 22.86 | -0.17% | |
| 22.85 | 22.94 | 22.84 | 22.90 | +0.22% | |
| 22.82 | 22.89 | 22.81 | 22.85 | +0.04% | |
| 22.81 | 22.85 | 22.78 | 22.84 | -1.30% | |
| 23.17 | 23.19 | 23.07 | 23.14 | -0.22% | |
| 23.08 | 23.20 | 23.04 | 23.19 | +0.48% | |
| 23.02 | 23.15 | 23.02 | 23.08 | +0.39% | |
| 22.94 | 23.01 | 22.92 | 22.99 | +0.70% | |
| 22.85 | 22.85 | 22.76 | 22.83 | +0.40% | |
| 22.78 | 22.84 | 22.73 | 22.74 | +0.13% | |
| 22.77 | 22.80 | 22.70 | 22.71 | -0.04% | |
| 22.75 | 22.76 | 22.68 | 22.72 | +0.04% | |
| 22.72 | 22.80 | 22.69 | 22.71 | +0.04% | |
| 22.83 | 22.83 | 22.69 | 22.70 | -0.44% | |
| 22.88 | 22.91 | 22.79 | 22.80 | -0.78% | |
| 22.99 | 23.02 | 22.95 | 22.98 | -0.22% | |
| 22.97 | 23.03 | 22.95 | 23.03 | +0.70% | |
| 22.88 | 22.91 | 22.85 | 22.87 | +0.13% | |
| 22.84 | 22.88 | 22.82 | 22.84 | -0.44% | |
| 22.90 | 22.94 | 22.87 | 22.94 | +0.70% | |
| 22.88 | 22.88 | 22.77 | 22.78 | -0.48% | |
| 22.83 | 22.97 | 22.80 | 22.89 | +0.35% | |
| 22.86 | 22.86 | 22.79 | 22.81 | -1.04% | |
| 23.23 | 23.23 | 23.03 | 23.05 | -0.69% | |
| 23.18 | 23.31 | 23.16 | 23.21 | -0.85% | |
| 23.58 | 23.58 | 23.39 | 23.41 | -0.72% | |
| 23.58 | 23.60 | 23.53 | 23.58 | -0.04% | |
| 23.52 | 23.59 | 23.46 | 23.59 | +0.34% | |
| 23.55 | 23.55 | 23.45 | 23.51 | +0.17% | |
| 23.46 | 23.52 | 23.44 | 23.47 | -0.21% | |
| 23.47 | 23.52 | 23.43 | 23.52 | +0.13% | |
| 23.54 | 23.57 | 23.48 | 23.49 | +0.13% | |
| 23.43 | 23.47 | 23.42 | 23.46 | +0.43% | |
| 23.36 | 23.40 | 23.31 | 23.36 | -0.09% | |
| 23.31 | 23.41 | 23.28 | 23.38 | +0.34% | |
| 23.40 | 23.46 | 23.25 | 23.30 | -0.04% | |
| 23.14 | 23.32 | 23.13 | 23.31 | +0.39% | |
| 23.10 | 23.23 | 23.05 | 23.22 | +0.48% | |
| 23.14 | 23.15 | 23.07 | 23.11 | +0.48% | |
| 23.03 | 23.03 | 22.97 | 23.00 | -0.26% | |
| 23.16 | 23.17 | 23.04 | 23.06 | -0.09% | |
| 23.08 | 23.11 | 23.03 | 23.08 | — |