SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
28.52
+0.01 (0.04%)
At close: May 12, 2025, 4:00 PM
28.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.50 | 28.56 | 28.50 | 28.52 | 28.52 | 0.04% | 583,140 |
| May 9, 2025 | 28.59 | 28.61 | 28.51 | 28.51 | 28.51 | -0.11% | 927,192 |
| May 8, 2025 | 28.70 | 28.70 | 28.53 | 28.54 | 28.54 | -0.38% | 1,990,157 |
| May 7, 2025 | 28.65 | 28.67 | 28.61 | 28.65 | 28.65 | 0.21% | 3,369,648 |
| May 6, 2025 | 28.48 | 28.59 | 28.47 | 28.59 | 28.59 | 0.18% | 783,363 |
| May 5, 2025 | 28.52 | 28.56 | 28.47 | 28.54 | 28.54 | -0.14% | 500,223 |
| May 2, 2025 | 28.59 | 28.61 | 28.53 | 28.58 | 28.58 | -0.21% | 869,677 |
| May 1, 2025 | 28.76 | 28.77 | 28.62 | 28.64 | 28.64 | -0.69% | 658,079 |
| Apr 30, 2025 | 28.89 | 28.92 | 28.82 | 28.84 | 28.72 | -0.35% | 497,624 |
| Apr 29, 2025 | 28.85 | 28.95 | 28.85 | 28.94 | 28.81 | 0.14% | 1,705,856 |
| Apr 28, 2025 | 28.82 | 28.92 | 28.82 | 28.90 | 28.77 | 0.24% | 289,503 |
| Apr 25, 2025 | 28.80 | 28.85 | 28.77 | 28.83 | 28.71 | 0.42% | 285,413 |
| Apr 24, 2025 | 28.60 | 28.72 | 28.60 | 28.71 | 28.59 | 0.84% | 500,635 |
| Apr 23, 2025 | 28.77 | 28.77 | 28.46 | 28.47 | 28.35 | 0.28% | 3,403,996 |
| Apr 22, 2025 | 28.43 | 28.45 | 28.37 | 28.39 | 28.27 | 0.21% | 2,159,465 |
| Apr 21, 2025 | 28.46 | 28.48 | 28.31 | 28.33 | 28.21 | -0.81% | 678,336 |
| Apr 17, 2025 | 28.60 | 28.61 | 28.52 | 28.56 | 28.44 | -0.07% | 645,224 |
| Apr 16, 2025 | 28.51 | 28.59 | 28.44 | 28.58 | 28.46 | 0.32% | 707,911 |
| Apr 15, 2025 | 28.39 | 28.52 | 28.37 | 28.49 | 28.37 | 0.46% | 495,460 |
| Apr 14, 2025 | 28.37 | 28.40 | 28.28 | 28.36 | 28.24 | 0.53% | 1,951,393 |
| Apr 11, 2025 | 28.05 | 28.24 | 27.84 | 28.21 | 28.09 | 0.11% | 3,138,464 |
| Apr 10, 2025 | 28.41 | 28.47 | 28.18 | 28.18 | 28.06 | -1.54% | 691,687 |
| Apr 9, 2025 | 28.01 | 28.62 | 27.91 | 28.62 | 28.50 | 1.38% | 1,783,827 |
| Apr 8, 2025 | 28.59 | 28.60 | 28.19 | 28.23 | 28.11 | -0.91% | 2,960,755 |
| Apr 7, 2025 | 28.81 | 28.89 | 28.49 | 28.49 | 28.37 | -1.79% | 2,261,858 |
| Apr 4, 2025 | 29.12 | 29.17 | 28.95 | 29.01 | 28.88 | -0.10% | 1,337,414 |
| Apr 3, 2025 | 29.10 | 29.19 | 29.02 | 29.04 | 28.91 | 0.03% | 700,980 |
| Apr 2, 2025 | 29.08 | 29.08 | 28.92 | 29.03 | 28.90 | 0.17% | 1,168,423 |
| Apr 1, 2025 | 28.97 | 29.04 | 28.95 | 28.98 | 28.85 | -0.17% | 1,764,121 |
| Mar 31, 2025 | 29.07 | 29.07 | 28.95 | 29.03 | 28.78 | 0.17% | 906,485 |
| Mar 28, 2025 | 28.91 | 28.99 | 28.91 | 28.98 | 28.73 | 0.52% | 2,643,507 |
| Mar 27, 2025 | 28.84 | 28.84 | 28.80 | 28.83 | 28.58 | -0.10% | 794,219 |
| Mar 26, 2025 | 28.90 | 28.90 | 28.85 | 28.86 | 28.61 | -0.31% | 1,085,126 |
| Mar 25, 2025 | 28.94 | 29.00 | 28.90 | 28.95 | 28.70 | 0.10% | 863,273 |
| Mar 24, 2025 | 29.01 | 29.01 | 28.91 | 28.92 | 28.67 | -0.38% | 920,196 |
| Mar 21, 2025 | 29.08 | 29.11 | 29.02 | 29.03 | 28.78 | -0.14% | 1,025,767 |
| Mar 20, 2025 | 29.21 | 29.22 | 29.06 | 29.07 | 28.82 | -0.03% | 936,374 |
| Mar 19, 2025 | 28.95 | 29.12 | 28.93 | 29.08 | 28.83 | 0.41% | 447,818 |
| Mar 18, 2025 | 28.92 | 29.01 | 28.87 | 28.96 | 28.71 | 0.24% | 1,632,764 |
| Mar 17, 2025 | 28.94 | 28.98 | 28.89 | 28.89 | 28.64 | 0.14% | 1,964,632 |
| Mar 14, 2025 | 28.85 | 28.91 | 28.84 | 28.85 | 28.60 | -0.07% | 447,475 |
| Mar 13, 2025 | 28.73 | 28.88 | 28.70 | 28.87 | 28.62 | 0.31% | 939,369 |
| Mar 12, 2025 | 28.88 | 28.88 | 28.78 | 28.78 | 28.53 | -0.35% | 822,521 |
| Mar 11, 2025 | 29.02 | 29.03 | 28.87 | 28.88 | 28.63 | -0.55% | 689,240 |
| Mar 10, 2025 | 29.08 | 29.10 | 29.00 | 29.04 | 28.79 | 0.31% | 6,377,948 |
| Mar 7, 2025 | 29.12 | 29.13 | 28.92 | 28.95 | 28.70 | -0.14% | 1,183,440 |
| Mar 6, 2025 | 29.02 | 29.05 | 28.93 | 28.99 | 28.74 | -0.24% | 585,917 |
| Mar 5, 2025 | 29.18 | 29.20 | 29.04 | 29.06 | 28.81 | -0.27% | 1,048,865 |
| Mar 4, 2025 | 29.16 | 29.21 | 29.11 | 29.14 | 28.89 | -0.24% | 1,075,700 |
| Mar 3, 2025 | 29.10 | 29.21 | 29.07 | 29.21 | 28.96 | -0.24% | 1,455,616 |