SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
28.89
+0.06 (0.21%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 28.82 | 28.92 | 28.82 | 28.90 | 28.90 | 0.24% | 289,503 |
| Apr 25, 2025 | 28.80 | 28.85 | 28.77 | 28.83 | 28.83 | 0.42% | 285,413 |
| Apr 24, 2025 | 28.60 | 28.72 | 28.60 | 28.71 | 28.71 | 0.84% | 500,635 |
| Apr 23, 2025 | 28.77 | 28.77 | 28.46 | 28.47 | 28.47 | 0.28% | 3,403,996 |
| Apr 22, 2025 | 28.43 | 28.45 | 28.37 | 28.39 | 28.39 | 0.21% | 2,159,465 |
| Apr 21, 2025 | 28.46 | 28.48 | 28.31 | 28.33 | 28.33 | -0.81% | 678,336 |
| Apr 17, 2025 | 28.60 | 28.61 | 28.52 | 28.56 | 28.56 | -0.07% | 645,224 |
| Apr 16, 2025 | 28.51 | 28.59 | 28.44 | 28.58 | 28.58 | 0.32% | 707,911 |
| Apr 15, 2025 | 28.39 | 28.52 | 28.37 | 28.49 | 28.49 | 0.46% | 495,460 |
| Apr 14, 2025 | 28.37 | 28.40 | 28.28 | 28.36 | 28.36 | 0.53% | 1,951,393 |
| Apr 11, 2025 | 28.05 | 28.24 | 27.84 | 28.21 | 28.21 | 0.11% | 3,138,464 |
| Apr 10, 2025 | 28.41 | 28.47 | 28.18 | 28.18 | 28.18 | -1.54% | 691,687 |
| Apr 9, 2025 | 28.01 | 28.62 | 27.91 | 28.62 | 28.62 | 1.38% | 1,783,827 |
| Apr 8, 2025 | 28.59 | 28.60 | 28.19 | 28.23 | 28.23 | -0.91% | 2,960,755 |
| Apr 7, 2025 | 28.81 | 28.89 | 28.49 | 28.49 | 28.49 | -1.79% | 2,261,858 |
| Apr 4, 2025 | 29.12 | 29.17 | 28.95 | 29.01 | 29.01 | -0.10% | 1,337,414 |
| Apr 3, 2025 | 29.10 | 29.19 | 29.02 | 29.04 | 29.04 | 0.03% | 700,980 |
| Apr 2, 2025 | 29.08 | 29.08 | 28.92 | 29.03 | 29.03 | 0.17% | 1,168,423 |
| Apr 1, 2025 | 28.97 | 29.04 | 28.95 | 28.98 | 28.98 | -0.17% | 1,764,121 |
| Mar 31, 2025 | 29.07 | 29.07 | 28.95 | 29.03 | 28.91 | 0.17% | 906,485 |
| Mar 28, 2025 | 28.91 | 28.99 | 28.91 | 28.98 | 28.86 | 0.52% | 2,643,507 |
| Mar 27, 2025 | 28.84 | 28.84 | 28.80 | 28.83 | 28.71 | -0.10% | 794,219 |
| Mar 26, 2025 | 28.90 | 28.90 | 28.85 | 28.86 | 28.74 | -0.31% | 1,085,126 |
| Mar 25, 2025 | 28.94 | 29.00 | 28.90 | 28.95 | 28.83 | 0.10% | 863,273 |
| Mar 24, 2025 | 29.01 | 29.01 | 28.91 | 28.92 | 28.80 | -0.38% | 920,196 |
| Mar 21, 2025 | 29.08 | 29.11 | 29.02 | 29.03 | 28.91 | -0.14% | 1,025,767 |
| Mar 20, 2025 | 29.21 | 29.22 | 29.06 | 29.07 | 28.95 | -0.03% | 936,374 |
| Mar 19, 2025 | 28.95 | 29.12 | 28.93 | 29.08 | 28.96 | 0.41% | 447,818 |
| Mar 18, 2025 | 28.92 | 29.01 | 28.87 | 28.96 | 28.84 | 0.24% | 1,632,764 |
| Mar 17, 2025 | 28.94 | 28.98 | 28.89 | 28.89 | 28.77 | 0.14% | 1,964,632 |
| Mar 14, 2025 | 28.85 | 28.91 | 28.84 | 28.85 | 28.73 | -0.07% | 447,475 |
| Mar 13, 2025 | 28.73 | 28.88 | 28.70 | 28.87 | 28.75 | 0.31% | 939,369 |
| Mar 12, 2025 | 28.88 | 28.88 | 28.78 | 28.78 | 28.66 | -0.35% | 822,521 |
| Mar 11, 2025 | 29.02 | 29.03 | 28.87 | 28.88 | 28.76 | -0.55% | 689,240 |
| Mar 10, 2025 | 29.08 | 29.10 | 29.00 | 29.04 | 28.92 | 0.31% | 6,377,948 |
| Mar 7, 2025 | 29.12 | 29.13 | 28.92 | 28.95 | 28.83 | -0.14% | 1,183,440 |
| Mar 6, 2025 | 29.02 | 29.05 | 28.93 | 28.99 | 28.87 | -0.24% | 585,917 |
| Mar 5, 2025 | 29.18 | 29.20 | 29.04 | 29.06 | 28.94 | -0.27% | 1,048,865 |
| Mar 4, 2025 | 29.16 | 29.21 | 29.11 | 29.14 | 29.02 | -0.24% | 1,075,700 |
| Mar 3, 2025 | 29.10 | 29.21 | 29.07 | 29.21 | 29.09 | -0.24% | 1,455,616 |
| Feb 28, 2025 | 29.20 | 29.28 | 29.16 | 29.28 | 29.03 | 0.41% | 5,681,857 |
| Feb 27, 2025 | 29.19 | 29.21 | 29.13 | 29.16 | 28.91 | -0.31% | 729,715 |
| Feb 26, 2025 | 29.20 | 29.26 | 29.15 | 29.25 | 29.00 | 0.21% | 915,841 |
| Feb 25, 2025 | 29.18 | 29.20 | 29.13 | 29.19 | 28.94 | 0.59% | 706,992 |
| Feb 24, 2025 | 28.96 | 29.04 | 28.94 | 29.02 | 28.77 | 0.24% | 819,864 |
| Feb 21, 2025 | 28.90 | 29.01 | 28.89 | 28.95 | 28.70 | 0.31% | 627,615 |
| Feb 20, 2025 | 28.84 | 28.88 | 28.82 | 28.86 | 28.61 | 0.17% | 682,979 |
| Feb 19, 2025 | 28.78 | 28.84 | 28.76 | 28.81 | 28.56 | 0.07% | 1,789,273 |
| Feb 18, 2025 | 28.87 | 28.87 | 28.76 | 28.79 | 28.55 | -0.35% | 831,661 |
| Feb 14, 2025 | 28.92 | 28.95 | 28.88 | 28.89 | 28.64 | 0.35% | 824,345 |