State Street SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.68
-0.05 (-0.17%)
Nov 28, 2025, 4:00 PM EST - Market closed
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29.67 | 29.74 | 29.63 | 29.73 | 29.73 | 0.24% | 846,017 |
| Nov 25, 2025 | 29.60 | 29.70 | 29.60 | 29.66 | 29.66 | 0.27% | 1,138,579 |
| Nov 24, 2025 | 29.55 | 29.59 | 29.53 | 29.58 | 29.58 | 0.34% | 433,434 |
| Nov 21, 2025 | 29.49 | 29.49 | 29.42 | 29.48 | 29.48 | 0.27% | 702,700 |
| Nov 20, 2025 | 29.43 | 29.46 | 29.38 | 29.40 | 29.40 | 0.10% | 511,887 |
| Nov 19, 2025 | 29.42 | 29.43 | 29.35 | 29.37 | 29.37 | - | 417,003 |
| Nov 18, 2025 | 29.39 | 29.41 | 29.34 | 29.37 | 29.37 | 0.07% | 406,474 |
| Nov 17, 2025 | 29.36 | 29.41 | 29.35 | 29.35 | 29.35 | - | 575,251 |
| Nov 14, 2025 | 29.44 | 29.44 | 29.34 | 29.35 | 29.35 | -0.20% | 704,141 |
| Nov 13, 2025 | 29.44 | 29.47 | 29.40 | 29.41 | 29.41 | -0.37% | 975,252 |
| Nov 12, 2025 | 29.54 | 29.54 | 29.50 | 29.52 | 29.52 | -0.14% | 764,764 |
| Nov 11, 2025 | 29.52 | 29.56 | 29.48 | 29.56 | 29.56 | 0.41% | 534,470 |
| Nov 10, 2025 | 29.45 | 29.47 | 29.43 | 29.44 | 29.44 | - | 698,348 |
| Nov 7, 2025 | 29.43 | 29.46 | 29.42 | 29.44 | 29.44 | -0.14% | 504,659 |
| Nov 6, 2025 | 29.45 | 29.48 | 29.44 | 29.48 | 29.48 | 0.41% | 407,147 |
| Nov 5, 2025 | 29.44 | 29.44 | 29.35 | 29.36 | 29.36 | -0.20% | 574,114 |
| Nov 4, 2025 | 29.40 | 29.49 | 29.38 | 29.42 | 29.42 | 0.14% | 607,684 |
| Nov 3, 2025 | 29.42 | 29.42 | 29.36 | 29.38 | 29.38 | -0.64% | 1,618,179 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.56 | 29.57 | 29.45 | -0.34% | 1,253,983 |
| Oct 30, 2025 | 29.64 | 29.73 | 29.63 | 29.67 | 29.55 | -0.40% | 661,040 |
| Oct 29, 2025 | 29.92 | 29.92 | 29.76 | 29.79 | 29.67 | -0.47% | 366,838 |
| Oct 28, 2025 | 29.92 | 29.93 | 29.87 | 29.93 | 29.80 | 0.03% | 305,649 |
| Oct 27, 2025 | 29.89 | 29.93 | 29.84 | 29.92 | 29.79 | 0.12% | 417,531 |
| Oct 24, 2025 | 29.90 | 29.90 | 29.84 | 29.89 | 29.76 | 0.17% | 278,510 |
| Oct 23, 2025 | 29.84 | 29.87 | 29.82 | 29.84 | 29.71 | -0.10% | 440,143 |
| Oct 22, 2025 | 29.86 | 29.87 | 29.81 | 29.87 | 29.74 | 0.02% | 211,745 |
| Oct 21, 2025 | 29.91 | 29.91 | 29.85 | 29.86 | 29.74 | 0.07% | 279,752 |
| Oct 20, 2025 | 29.81 | 29.85 | 29.81 | 29.84 | 29.72 | 0.20% | 504,328 |
| Oct 17, 2025 | 29.79 | 29.79 | 29.75 | 29.78 | 29.66 | -0.10% | 391,421 |
| Oct 16, 2025 | 29.72 | 29.82 | 29.72 | 29.81 | 29.69 | 0.24% | 353,412 |
| Oct 15, 2025 | 29.77 | 29.82 | 29.70 | 29.74 | 29.62 | 0.07% | 1,829,343 |
| Oct 14, 2025 | 29.61 | 29.74 | 29.61 | 29.72 | 29.60 | 0.30% | 2,033,040 |
| Oct 13, 2025 | 29.61 | 29.67 | 29.57 | 29.63 | 29.51 | 0.20% | 1,317,420 |
| Oct 10, 2025 | 29.59 | 29.61 | 29.56 | 29.57 | 29.45 | 0.20% | 472,065 |
| Oct 9, 2025 | 29.55 | 29.55 | 29.48 | 29.51 | 29.39 | -0.17% | 221,675 |
| Oct 8, 2025 | 29.63 | 29.63 | 29.55 | 29.56 | 29.44 | -0.07% | 450,094 |
| Oct 7, 2025 | 29.57 | 29.60 | 29.54 | 29.58 | 29.46 | 0.17% | 691,141 |
| Oct 6, 2025 | 29.55 | 29.59 | 29.53 | 29.53 | 29.41 | -0.27% | 318,142 |
| Oct 3, 2025 | 29.65 | 29.65 | 29.60 | 29.61 | 29.49 | -0.07% | 1,692,359 |
| Oct 2, 2025 | 29.60 | 29.65 | 29.58 | 29.63 | 29.51 | 0.10% | 205,291 |
| Oct 1, 2025 | 29.59 | 29.61 | 29.54 | 29.60 | 29.48 | -0.10% | 501,330 |
| Sep 30, 2025 | 29.66 | 29.71 | 29.60 | 29.63 | 29.38 | - | 1,729,811 |
| Sep 29, 2025 | 29.63 | 29.67 | 29.60 | 29.63 | 29.38 | 0.20% | 1,285,206 |
| Sep 26, 2025 | 29.57 | 29.60 | 29.52 | 29.57 | 29.32 | 0.10% | 462,203 |
| Sep 25, 2025 | 29.55 | 29.55 | 29.46 | 29.54 | 29.29 | -0.14% | 1,106,466 |
| Sep 24, 2025 | 29.65 | 29.65 | 29.56 | 29.58 | 29.33 | -0.27% | 408,889 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.62 | 29.66 | 29.41 | 0.14% | 535,893 |
| Sep 22, 2025 | 29.66 | 29.66 | 29.61 | 29.62 | 29.37 | -0.20% | 1,048,636 |
| Sep 19, 2025 | 29.68 | 29.69 | 29.63 | 29.68 | 29.43 | - | 1,756,468 |
| Sep 18, 2025 | 29.67 | 29.69 | 29.62 | 29.68 | 29.43 | -0.17% | 587,706 |