SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.19
-0.02 (-0.05%)
Aug 12, 2025, 11:16 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 29.21 | 29.23 | 29.17 | 29.20 | 29.20 | 0.10% | 371,563 |
| Aug 8, 2025 | 29.20 | 29.21 | 29.16 | 29.17 | 29.17 | -0.24% | 290,415 |
| Aug 7, 2025 | 29.26 | 29.30 | 29.22 | 29.24 | 29.24 | -0.07% | 1,062,296 |
| Aug 6, 2025 | 29.22 | 29.28 | 29.12 | 29.26 | 29.26 | - | 581,276 |
| Aug 5, 2025 | 29.25 | 29.27 | 29.20 | 29.26 | 29.26 | 0.03% | 784,548 |
| Aug 4, 2025 | 29.28 | 29.28 | 29.20 | 29.25 | 29.25 | 0.14% | 527,878 |
| Aug 1, 2025 | 29.14 | 29.22 | 29.09 | 29.21 | 29.21 | 0.34% | 785,050 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.10 | 29.11 | 28.99 | - | 1,101,502 |
| Jul 30, 2025 | 29.10 | 29.17 | 29.08 | 29.11 | 28.99 | -0.21% | 537,099 |
| Jul 29, 2025 | 29.07 | 29.18 | 29.06 | 29.17 | 29.05 | 0.52% | 932,510 |
| Jul 28, 2025 | 29.04 | 29.06 | 29.01 | 29.02 | 28.90 | -0.21% | 736,958 |
| Jul 25, 2025 | 29.01 | 29.08 | 28.99 | 29.08 | 28.96 | 0.24% | 666,603 |
| Jul 24, 2025 | 28.95 | 29.04 | 28.95 | 29.01 | 28.89 | -0.07% | 960,736 |
| Jul 23, 2025 | 29.03 | 29.05 | 29.00 | 29.03 | 28.91 | -0.14% | 529,933 |
| Jul 22, 2025 | 29.04 | 29.08 | 29.01 | 29.07 | 28.95 | 0.24% | 669,523 |
| Jul 21, 2025 | 29.01 | 29.07 | 29.00 | 29.00 | 28.88 | 0.31% | 432,789 |
| Jul 18, 2025 | 28.95 | 28.95 | 28.89 | 28.91 | 28.79 | 0.17% | 393,345 |
| Jul 17, 2025 | 28.86 | 28.89 | 28.84 | 28.86 | 28.74 | 0.17% | 552,768 |
| Jul 16, 2025 | 28.82 | 28.87 | 28.72 | 28.81 | 28.69 | 0.14% | 1,471,265 |
| Jul 15, 2025 | 28.90 | 28.90 | 28.77 | 28.77 | 28.65 | -0.35% | 517,173 |
| Jul 14, 2025 | 28.87 | 28.89 | 28.82 | 28.87 | 28.75 | - | 331,299 |
| Jul 11, 2025 | 28.91 | 28.91 | 28.85 | 28.87 | 28.75 | -0.45% | 163,887 |
| Jul 10, 2025 | 28.99 | 29.02 | 28.94 | 29.00 | 28.88 | - | 395,184 |
| Jul 9, 2025 | 28.91 | 29.01 | 28.89 | 29.00 | 28.88 | 0.49% | 1,030,084 |
| Jul 8, 2025 | 28.86 | 28.88 | 28.84 | 28.86 | 28.74 | -0.24% | 712,986 |
| Jul 7, 2025 | 29.01 | 29.01 | 28.90 | 28.93 | 28.81 | -0.41% | 1,013,021 |
| Jul 3, 2025 | 29.09 | 29.10 | 29.04 | 29.05 | 28.93 | -0.21% | 218,970 |
| Jul 2, 2025 | 29.08 | 29.12 | 29.03 | 29.11 | 28.99 | -0.03% | 679,195 |
| Jul 1, 2025 | 29.08 | 29.13 | 29.05 | 29.12 | 29.00 | -0.34% | 693,975 |
| Jun 30, 2025 | 29.16 | 29.24 | 29.13 | 29.22 | 28.97 | 0.45% | 709,630 |
| Jun 27, 2025 | 29.10 | 29.16 | 29.06 | 29.09 | 28.84 | -0.14% | 893,844 |
| Jun 26, 2025 | 29.06 | 29.13 | 29.00 | 29.13 | 28.88 | 0.31% | 891,724 |
| Jun 25, 2025 | 29.03 | 29.05 | 28.96 | 29.04 | 28.79 | -0.14% | 602,516 |
| Jun 24, 2025 | 28.92 | 29.08 | 28.92 | 29.08 | 28.83 | 0.45% | 1,788,131 |
| Jun 23, 2025 | 28.95 | 29.00 | 28.91 | 28.95 | 28.70 | 0.28% | 359,526 |
| Jun 20, 2025 | 28.82 | 28.91 | 28.79 | 28.87 | 28.63 | 0.03% | 422,120 |
| Jun 18, 2025 | 28.87 | 28.92 | 28.81 | 28.86 | 28.62 | 0.10% | 650,287 |
| Jun 17, 2025 | 28.80 | 28.84 | 28.76 | 28.83 | 28.59 | 0.28% | 738,914 |
| Jun 16, 2025 | 28.79 | 28.86 | 28.74 | 28.75 | 28.51 | -0.10% | 411,036 |
| Jun 13, 2025 | 28.86 | 28.86 | 28.73 | 28.78 | 28.54 | -0.45% | 328,401 |
| Jun 12, 2025 | 28.88 | 28.92 | 28.85 | 28.91 | 28.66 | 0.42% | 831,639 |
| Jun 11, 2025 | 28.75 | 28.82 | 28.73 | 28.79 | 28.55 | 0.31% | 2,495,999 |
| Jun 10, 2025 | 28.74 | 28.75 | 28.66 | 28.70 | 28.46 | 0.14% | 595,737 |
| Jun 9, 2025 | 28.61 | 28.69 | 28.60 | 28.66 | 28.42 | 0.21% | 317,520 |
| Jun 6, 2025 | 28.66 | 28.68 | 28.58 | 28.60 | 28.36 | -0.45% | 723,147 |
| Jun 5, 2025 | 28.79 | 28.81 | 28.72 | 28.73 | 28.49 | -0.24% | 622,651 |
| Jun 4, 2025 | 28.73 | 28.83 | 28.71 | 28.80 | 28.56 | 0.59% | 653,139 |
| Jun 3, 2025 | 28.66 | 28.68 | 28.59 | 28.63 | 28.39 | 0.10% | 626,875 |
| Jun 2, 2025 | 28.59 | 28.60 | 28.53 | 28.60 | 28.36 | -0.66% | 578,844 |
| May 30, 2025 | 28.73 | 28.79 | 28.71 | 28.79 | 28.42 | 0.24% | 731,583 |