SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.02
+0.04 (0.15%)
Mar 31, 2025, 3:27 PM EDT - Market open
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.91 | 28.99 | 28.91 | 28.98 | 28.98 | 0.52% | 2,643,507 |
| Mar 27, 2025 | 28.84 | 28.84 | 28.80 | 28.83 | 28.83 | -0.10% | 794,219 |
| Mar 26, 2025 | 28.90 | 28.90 | 28.85 | 28.86 | 28.86 | -0.31% | 1,085,126 |
| Mar 25, 2025 | 28.94 | 29.00 | 28.90 | 28.95 | 28.95 | 0.10% | 863,273 |
| Mar 24, 2025 | 29.01 | 29.01 | 28.91 | 28.92 | 28.92 | -0.38% | 920,196 |
| Mar 21, 2025 | 29.08 | 29.11 | 29.02 | 29.03 | 29.03 | -0.14% | 1,025,767 |
| Mar 20, 2025 | 29.21 | 29.22 | 29.06 | 29.07 | 29.07 | -0.03% | 936,374 |
| Mar 19, 2025 | 28.95 | 29.12 | 28.93 | 29.08 | 29.08 | 0.41% | 447,818 |
| Mar 18, 2025 | 28.92 | 29.01 | 28.87 | 28.96 | 28.96 | 0.24% | 1,632,764 |
| Mar 17, 2025 | 28.94 | 28.98 | 28.89 | 28.89 | 28.89 | 0.14% | 1,964,632 |
| Mar 14, 2025 | 28.85 | 28.91 | 28.84 | 28.85 | 28.85 | -0.07% | 447,475 |
| Mar 13, 2025 | 28.73 | 28.88 | 28.70 | 28.87 | 28.87 | 0.31% | 939,369 |
| Mar 12, 2025 | 28.88 | 28.88 | 28.78 | 28.78 | 28.78 | -0.35% | 822,521 |
| Mar 11, 2025 | 29.02 | 29.03 | 28.87 | 28.88 | 28.88 | -0.55% | 689,240 |
| Mar 10, 2025 | 29.08 | 29.10 | 29.00 | 29.04 | 29.04 | 0.31% | 6,377,948 |
| Mar 7, 2025 | 29.12 | 29.13 | 28.92 | 28.95 | 28.95 | -0.14% | 1,183,440 |
| Mar 6, 2025 | 29.02 | 29.05 | 28.93 | 28.99 | 28.99 | -0.24% | 585,917 |
| Mar 5, 2025 | 29.18 | 29.20 | 29.04 | 29.06 | 29.06 | -0.27% | 1,048,865 |
| Mar 4, 2025 | 29.16 | 29.21 | 29.11 | 29.14 | 29.14 | -0.24% | 1,075,700 |
| Mar 3, 2025 | 29.10 | 29.21 | 29.07 | 29.21 | 29.21 | -0.24% | 1,455,616 |
| Feb 28, 2025 | 29.20 | 29.28 | 29.16 | 29.28 | 29.16 | 0.41% | 5,681,857 |
| Feb 27, 2025 | 29.19 | 29.21 | 29.13 | 29.16 | 29.04 | -0.31% | 729,715 |
| Feb 26, 2025 | 29.20 | 29.26 | 29.15 | 29.25 | 29.13 | 0.21% | 915,841 |
| Feb 25, 2025 | 29.18 | 29.20 | 29.13 | 29.19 | 29.07 | 0.59% | 706,992 |
| Feb 24, 2025 | 28.96 | 29.04 | 28.94 | 29.02 | 28.90 | 0.24% | 819,864 |
| Feb 21, 2025 | 28.90 | 29.01 | 28.89 | 28.95 | 28.83 | 0.31% | 627,615 |
| Feb 20, 2025 | 28.84 | 28.88 | 28.82 | 28.86 | 28.74 | 0.17% | 682,979 |
| Feb 19, 2025 | 28.78 | 28.84 | 28.76 | 28.81 | 28.69 | 0.07% | 1,789,273 |
| Feb 18, 2025 | 28.87 | 28.87 | 28.76 | 28.79 | 28.67 | -0.35% | 831,661 |
| Feb 14, 2025 | 28.92 | 28.95 | 28.88 | 28.89 | 28.77 | 0.35% | 824,345 |
| Feb 13, 2025 | 28.73 | 28.82 | 28.72 | 28.79 | 28.67 | 0.66% | 1,026,375 |
| Feb 12, 2025 | 28.60 | 28.62 | 28.52 | 28.60 | 28.48 | -0.42% | 1,523,972 |
| Feb 11, 2025 | 28.72 | 28.75 | 28.70 | 28.72 | 28.60 | -0.21% | 892,283 |
| Feb 10, 2025 | 28.78 | 28.84 | 28.76 | 28.78 | 28.66 | - | 492,608 |
| Feb 7, 2025 | 28.80 | 28.82 | 28.74 | 28.78 | 28.66 | -0.35% | 436,131 |
| Feb 6, 2025 | 28.90 | 28.93 | 28.84 | 28.88 | 28.76 | -0.14% | 1,325,067 |
| Feb 5, 2025 | 28.88 | 28.96 | 28.86 | 28.92 | 28.80 | 0.59% | 741,082 |
| Feb 4, 2025 | 28.68 | 28.78 | 28.64 | 28.75 | 28.63 | 0.17% | 1,196,271 |
| Feb 3, 2025 | 28.73 | 28.78 | 28.65 | 28.70 | 28.58 | -0.31% | 926,024 |
| Jan 31, 2025 | 28.89 | 28.91 | 28.75 | 28.79 | 28.54 | -0.24% | 1,185,518 |
| Jan 30, 2025 | 28.88 | 28.90 | 28.83 | 28.86 | 28.61 | 0.17% | 1,334,403 |
| Jan 29, 2025 | 28.86 | 28.88 | 28.73 | 28.81 | 28.56 | -0.10% | 1,207,598 |
| Jan 28, 2025 | 28.84 | 28.86 | 28.78 | 28.84 | 28.59 | -0.14% | 918,883 |
| Jan 27, 2025 | 28.83 | 28.88 | 28.80 | 28.88 | 28.63 | 0.56% | 1,084,787 |
| Jan 24, 2025 | 28.67 | 28.73 | 28.63 | 28.72 | 28.47 | 0.21% | 843,745 |
| Jan 23, 2025 | 28.58 | 28.66 | 28.58 | 28.66 | 28.41 | -0.10% | 1,011,802 |
| Jan 22, 2025 | 28.75 | 28.78 | 28.68 | 28.69 | 28.44 | -0.28% | 1,295,030 |
| Jan 21, 2025 | 28.73 | 28.77 | 28.70 | 28.77 | 28.52 | 0.49% | 815,452 |
| Jan 17, 2025 | 28.68 | 28.68 | 28.61 | 28.63 | 28.38 | 0.10% | 3,707,181 |
| Jan 16, 2025 | 28.55 | 28.66 | 28.50 | 28.60 | 28.35 | 0.14% | 1,092,571 |