SPDR Portfolio Corporate Bond ETF (SPBO)

SPBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	29.06	29.13	29.00	29.13	29.13	0.31%	891,724
Jun 25, 2025	29.03	29.05	28.96	29.04	29.04	-0.14%	602,516
Jun 24, 2025	28.92	29.08	28.92	29.08	29.08	0.45%	1,788,131
Jun 23, 2025	28.95	29.00	28.91	28.95	28.95	0.28%	359,526
Jun 20, 2025	28.82	28.91	28.79	28.87	28.87	0.03%	422,120
Jun 18, 2025	28.87	28.92	28.81	28.86	28.86	0.10%	650,287
Jun 17, 2025	28.80	28.84	28.76	28.83	28.83	0.28%	738,914
Jun 16, 2025	28.79	28.86	28.74	28.75	28.75	-0.10%	411,036
Jun 13, 2025	28.86	28.86	28.73	28.78	28.78	-0.45%	328,401
Jun 12, 2025	28.88	28.92	28.85	28.91	28.91	0.42%	831,639
Jun 11, 2025	28.75	28.82	28.73	28.79	28.79	0.31%	2,495,999
Jun 10, 2025	28.74	28.75	28.66	28.70	28.70	0.14%	595,737
Jun 9, 2025	28.61	28.69	28.60	28.66	28.66	0.21%	317,520
Jun 6, 2025	28.66	28.68	28.58	28.60	28.60	-0.45%	723,147
Jun 5, 2025	28.79	28.81	28.72	28.73	28.73	-0.24%	622,651
Jun 4, 2025	28.73	28.83	28.71	28.80	28.80	0.59%	653,139
Jun 3, 2025	28.66	28.68	28.59	28.63	28.63	0.10%	626,875
Jun 2, 2025	28.59	28.60	28.53	28.60	28.60	-0.66%	578,844
May 30, 2025	28.73	28.79	28.71	28.79	28.67	0.24%	731,583
May 29, 2025	28.70	28.75	28.67	28.72	28.60	0.38%	812,810
May 28, 2025	28.66	28.66	28.55	28.61	28.49	-0.24%	679,645
May 27, 2025	28.61	28.69	28.56	28.68	28.56	0.77%	378,125
May 23, 2025	28.50	28.50	28.44	28.46	28.34	0.04%	393,116
May 22, 2025	28.35	28.46	28.28	28.45	28.33	0.39%	928,527
May 21, 2025	28.48	28.51	28.31	28.34	28.22	-0.84%	603,386
May 20, 2025	28.57	28.61	28.53	28.58	28.46	-0.21%	577,337
May 19, 2025	28.44	28.65	28.41	28.64	28.52	0.03%	1,067,143
May 16, 2025	28.69	28.69	28.60	28.63	28.51	0.17%	602,572
May 15, 2025	28.50	28.60	28.46	28.58	28.46	0.60%	729,724
May 14, 2025	28.53	28.54	28.41	28.41	28.29	-0.46%	1,912,085
May 13, 2025	28.56	28.56	28.49	28.54	28.42	0.07%	550,184
May 12, 2025	28.50	28.56	28.50	28.52	28.40	0.04%	583,140
May 9, 2025	28.59	28.61	28.51	28.51	28.39	-0.11%	927,192
May 8, 2025	28.70	28.70	28.53	28.54	28.42	-0.38%	1,990,157
May 7, 2025	28.65	28.67	28.61	28.65	28.53	0.21%	3,369,648
May 6, 2025	28.48	28.59	28.47	28.59	28.47	0.18%	783,363
May 5, 2025	28.52	28.56	28.47	28.54	28.42	-0.14%	500,223
May 2, 2025	28.59	28.61	28.53	28.58	28.46	-0.21%	869,677
May 1, 2025	28.76	28.77	28.62	28.64	28.52	-0.69%	658,079
Apr 30, 2025	28.89	28.92	28.82	28.84	28.59	-0.35%	497,624
Apr 29, 2025	28.85	28.95	28.85	28.94	28.69	0.14%	1,705,856
Apr 28, 2025	28.82	28.92	28.82	28.90	28.65	0.24%	289,503
Apr 25, 2025	28.80	28.85	28.77	28.83	28.58	0.42%	285,413
Apr 24, 2025	28.60	28.72	28.60	28.71	28.46	0.84%	500,635
Apr 23, 2025	28.77	28.77	28.46	28.47	28.22	0.28%	3,403,996
Apr 22, 2025	28.43	28.45	28.37	28.39	28.14	0.21%	2,159,465
Apr 21, 2025	28.46	28.48	28.31	28.33	28.08	-0.81%	678,336
Apr 17, 2025	28.60	28.61	28.52	28.56	28.31	-0.07%	645,224
Apr 16, 2025	28.51	28.59	28.44	28.58	28.33	0.32%	707,911
Apr 15, 2025	28.39	28.52	28.37	28.49	28.24	0.46%	495,460

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.