SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.52
-0.04 (-0.15%)
Oct 9, 2025, 11:02 AM EDT - Market open
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.63 | 29.63 | 29.55 | 29.56 | 29.56 | -0.07% | 350,094 |
| Oct 7, 2025 | 29.57 | 29.60 | 29.54 | 29.58 | 29.58 | 0.17% | 691,141 |
| Oct 6, 2025 | 29.55 | 29.59 | 29.53 | 29.53 | 29.53 | -0.27% | 318,142 |
| Oct 3, 2025 | 29.65 | 29.65 | 29.60 | 29.61 | 29.61 | -0.07% | 1,692,359 |
| Oct 2, 2025 | 29.60 | 29.65 | 29.58 | 29.63 | 29.63 | 0.10% | 205,291 |
| Oct 1, 2025 | 29.59 | 29.61 | 29.54 | 29.60 | 29.60 | -0.10% | 501,330 |
| Sep 30, 2025 | 29.66 | 29.71 | 29.60 | 29.63 | 29.51 | - | 1,729,811 |
| Sep 29, 2025 | 29.63 | 29.67 | 29.60 | 29.63 | 29.51 | 0.20% | 1,285,206 |
| Sep 26, 2025 | 29.57 | 29.60 | 29.52 | 29.57 | 29.45 | 0.10% | 462,203 |
| Sep 25, 2025 | 29.55 | 29.55 | 29.46 | 29.54 | 29.42 | -0.14% | 1,106,466 |
| Sep 24, 2025 | 29.65 | 29.65 | 29.56 | 29.58 | 29.46 | -0.27% | 408,889 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.62 | 29.66 | 29.54 | 0.14% | 535,893 |
| Sep 22, 2025 | 29.66 | 29.66 | 29.61 | 29.62 | 29.50 | -0.20% | 1,048,636 |
| Sep 19, 2025 | 29.68 | 29.69 | 29.63 | 29.68 | 29.56 | - | 1,756,468 |
| Sep 18, 2025 | 29.67 | 29.69 | 29.62 | 29.68 | 29.56 | -0.17% | 587,706 |
| Sep 17, 2025 | 29.82 | 29.86 | 29.68 | 29.73 | 29.61 | -0.17% | 925,231 |
| Sep 16, 2025 | 29.80 | 29.81 | 29.75 | 29.78 | 29.66 | -0.03% | 350,726 |
| Sep 15, 2025 | 29.79 | 29.81 | 29.77 | 29.79 | 29.67 | 0.24% | 1,309,252 |
| Sep 12, 2025 | 29.74 | 29.74 | 29.66 | 29.72 | 29.60 | -0.17% | 744,373 |
| Sep 11, 2025 | 29.69 | 29.79 | 29.69 | 29.77 | 29.65 | 0.40% | 1,289,082 |
| Sep 10, 2025 | 29.64 | 29.71 | 29.62 | 29.65 | 29.53 | 0.24% | 1,172,552 |
| Sep 9, 2025 | 29.61 | 29.62 | 29.53 | 29.58 | 29.46 | -0.14% | 1,572,215 |
| Sep 8, 2025 | 29.61 | 29.64 | 29.59 | 29.62 | 29.50 | 0.30% | 458,203 |
| Sep 5, 2025 | 29.54 | 29.58 | 29.51 | 29.53 | 29.41 | 0.51% | 1,317,359 |
| Sep 4, 2025 | 29.30 | 29.38 | 29.27 | 29.38 | 29.26 | 0.51% | 2,293,779 |
| Sep 3, 2025 | 29.11 | 29.25 | 29.11 | 29.23 | 29.11 | 0.52% | 1,023,089 |
| Sep 2, 2025 | 29.06 | 29.09 | 29.02 | 29.08 | 28.96 | -0.65% | 1,644,705 |
| Aug 29, 2025 | 29.31 | 29.32 | 29.26 | 29.27 | 29.02 | -0.27% | 618,762 |
| Aug 28, 2025 | 29.35 | 29.38 | 29.31 | 29.35 | 29.10 | 0.10% | 1,379,393 |
| Aug 27, 2025 | 29.23 | 29.33 | 29.22 | 29.32 | 29.07 | 0.03% | 754,397 |
| Aug 26, 2025 | 29.29 | 29.32 | 29.23 | 29.31 | 29.06 | 0.07% | 1,552,400 |
| Aug 25, 2025 | 29.32 | 29.33 | 29.28 | 29.29 | 29.04 | -0.17% | 1,098,398 |
| Aug 22, 2025 | 29.24 | 29.37 | 29.20 | 29.34 | 29.09 | 0.65% | 1,301,953 |
| Aug 21, 2025 | 29.22 | 29.22 | 29.12 | 29.15 | 28.91 | -0.34% | 784,333 |
| Aug 20, 2025 | 29.23 | 29.27 | 29.21 | 29.25 | 29.00 | 0.07% | 979,607 |
| Aug 19, 2025 | 29.22 | 29.24 | 29.20 | 29.23 | 28.98 | 0.17% | 374,064 |
| Aug 18, 2025 | 29.25 | 29.25 | 29.17 | 29.18 | 28.94 | -0.17% | 792,751 |
| Aug 15, 2025 | 29.26 | 29.28 | 29.21 | 29.23 | 28.98 | -0.14% | 972,759 |
| Aug 14, 2025 | 29.30 | 29.30 | 29.23 | 29.27 | 29.02 | -0.27% | 637,985 |
| Aug 13, 2025 | 29.32 | 29.36 | 29.31 | 29.35 | 29.10 | 0.41% | 893,477 |
| Aug 12, 2025 | 29.17 | 29.23 | 29.14 | 29.23 | 28.98 | 0.10% | 1,413,301 |
| Aug 11, 2025 | 29.21 | 29.23 | 29.17 | 29.20 | 28.96 | 0.10% | 371,563 |
| Aug 8, 2025 | 29.20 | 29.21 | 29.16 | 29.17 | 28.93 | -0.24% | 290,415 |
| Aug 7, 2025 | 29.26 | 29.30 | 29.22 | 29.24 | 28.99 | -0.07% | 1,062,296 |
| Aug 6, 2025 | 29.22 | 29.28 | 29.12 | 29.26 | 29.01 | - | 581,276 |
| Aug 5, 2025 | 29.25 | 29.27 | 29.20 | 29.26 | 29.01 | 0.03% | 784,548 |
| Aug 4, 2025 | 29.28 | 29.28 | 29.20 | 29.25 | 29.00 | 0.14% | 527,878 |
| Aug 1, 2025 | 29.14 | 29.22 | 29.09 | 29.21 | 28.97 | 0.34% | 785,050 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.10 | 29.11 | 28.74 | - | 1,101,502 |
| Jul 30, 2025 | 29.10 | 29.17 | 29.08 | 29.11 | 28.74 | -0.21% | 537,099 |