Quantcast

Long Term Credit Bond ETF Historical Stock Prices

(ETF)
SPLB 
$25.39
*  
0.02
0.08%
Get SPLB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SPLB now


Community Rating:
View:    SPLB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.43 25.49 25.34 25.39 282,408
12/13/2018 25.48 25.48 25.37 25.41 124,824
12/12/2018 25.39 25.45 25.32 25.34 154,017
12/11/2018 25.35 25.37 25.3 25.35 132,039
12/10/2018 25.28 25.28 25.16 25.26 91,941
12/07/2018 25.14 25.17 25.08 25.14 102,846
12/06/2018 25.09 25.66 25.07 25.07 509,677
12/04/2018 25.08 25.15 25.02 25.06 81,074
12/03/2018 24.86 24.95 24.86 24.93 74,826
11/30/2018 24.92 24.92 24.809 24.9 86,293
11/29/2018 24.93 24.96 24.84 24.9 396,825
11/28/2018 24.94 24.9949 24.85 24.97 190,022
11/27/2018 24.98 24.99 24.945 24.96 237,780
11/26/2018 25.06 25.06 25.015 25.03 78,561
11/23/2018 25.1 25.13 25.0042 25.02 19,853
11/21/2018 25.04 25.045 24.98 25.01 115,383
11/20/2018 24.94 24.95 24.89 24.95 285,031
11/19/2018 24.95 24.99 24.91 24.95 113,789
11/16/2018 24.92 24.99 24.87 24.98 289,775
11/15/2018 24.91 24.93 24.8 24.89 312,533
11/14/2018 25.02 25.04 24.94 24.94 54,962
11/13/2018 25.21 25.21 25.09 25.12 68,481
11/12/2018 25.34 25.34 25.21 25.24 105,986
11/09/2018 25.19 25.27 25.19 25.25 207,753
11/08/2018 25.29 25.29 25.17 25.2 545,470
11/07/2018 25.38 25.4 25.24 25.28 121,576
11/06/2018 25.08 25.1617 25.08 25.16 172,413
11/05/2018 25.05 25.1 25 25.01 262,225
11/02/2018 25.16 25.16 24.93 24.96 103,401
11/01/2018 25 25.13 24.99 25.13 110,910
10/31/2018 25.21 25.26 25.14 25.15 190,813
10/30/2018 25.29 25.35 25.23 25.26 505,525
10/29/2018 25.46 25.46 25.35 25.39 266,180
10/26/2018 25.47 25.5 25.45 25.47 93,165
10/25/2018 25.44 25.45 25.4 25.4 137,573
10/24/2018 25.45 25.5132 25.39 25.44 375,975
10/23/2018 25.48 25.51 25.38 25.38 118,040
10/22/2018 25.49 25.52 25.3801 25.4 447,552
10/19/2018 25.48 25.48 25.42 25.44 85,175
10/18/2018 25.48 25.58 25.47 25.47 135,022
10/17/2018 25.63 25.65 25.55 25.55 197,229
10/16/2018 25.66 25.68 25.6024 25.6799 355,460
10/15/2018 25.66 25.69 25.59 25.59 85,574
10/12/2018 25.69 25.73 25.66 25.66 397,305
10/11/2018 25.56 25.75 25.56 25.68 158,750
10/10/2018 25.53 25.58 25.4 25.51 106,944
10/09/2018 25.56 25.63 25.52 25.61 56,222
10/08/2018 25.53 25.55 25.4502 25.48 57,426
10/05/2018 25.59 25.63 25.4334 25.52 68,370
10/04/2018 25.71 25.73 25.62 25.69 135,129
10/03/2018 26.02 26.02 25.715 25.82 369,501
10/02/2018 26.09 26.1393 26.06 26.09 49,990
10/01/2018 26.06 26.06 25.99 26.01 195,761
09/28/2018 26.25 26.2799 26.16 26.17 64,763
09/27/2018 26.16 26.2293 26.15 26.22 122,503
09/26/2018 26.11 26.19 26.045 26.19 93,396
09/25/2018 26.01 26.05 25.99 26.05 50,222
09/24/2018 26.08 26.15 26.04 26.06 284,816
09/21/2018 26.12 26.17 26.11 26.13 146,863
09/20/2018 26.01 26.165 26.01 26.16 50,932
09/19/2018 26.04 26.04 25.917 25.99 53,634
09/18/2018 26.17 26.18 26.06 26.09 63,553
09/17/2018 26.26 26.31 26.23 26.29 32,703
09/14/2018 26.25 26.3 26.22 26.3 81,985
09/13/2018 26.34 26.36 26.2871 26.3 73,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio