State Street SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.36
-0.12 (-0.41%)
At close: Mar 5, 2026, 4:00 PM EST
29.40
+0.04 (0.14%)
Pre-market: Mar 6, 2026, 7:00 AM EST
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.34 | 29.38 | 29.31 | 29.36 | 29.36 | -0.41% | 641,684 |
| Mar 4, 2026 | 29.46 | 29.51 | 29.44 | 29.48 | 29.48 | 0.07% | 405,521 |
| Mar 3, 2026 | 29.30 | 29.50 | 29.30 | 29.46 | 29.46 | 0.03% | 562,816 |
| Mar 2, 2026 | 29.46 | 29.48 | 29.41 | 29.45 | 29.45 | -0.81% | 516,172 |
| Feb 27, 2026 | 29.69 | 29.73 | 29.68 | 29.69 | 29.57 | - | 284,140 |
| Feb 26, 2026 | 29.66 | 29.69 | 29.64 | 29.69 | 29.57 | 0.10% | 1,079,452 |
| Feb 25, 2026 | 29.67 | 29.70 | 29.65 | 29.66 | 29.54 | -0.07% | 874,087 |
| Feb 24, 2026 | 29.66 | 29.69 | 29.64 | 29.68 | 29.56 | - | 496,112 |
| Feb 23, 2026 | 29.68 | 29.71 | 29.65 | 29.68 | 29.56 | 0.10% | 458,640 |
| Feb 20, 2026 | 29.67 | 29.67 | 29.62 | 29.65 | 29.53 | -0.07% | 576,098 |
| Feb 19, 2026 | 29.62 | 29.67 | 29.61 | 29.67 | 29.55 | 0.07% | 572,883 |
| Feb 18, 2026 | 29.66 | 29.68 | 29.63 | 29.65 | 29.53 | -0.10% | 280,867 |
| Feb 17, 2026 | 29.64 | 29.69 | 29.63 | 29.68 | 29.56 | 0.17% | 1,168,880 |
| Feb 13, 2026 | 29.64 | 29.65 | 29.61 | 29.63 | 29.51 | 0.27% | 213,041 |
| Feb 12, 2026 | 29.52 | 29.57 | 29.51 | 29.55 | 29.43 | 0.31% | 414,068 |
| Feb 11, 2026 | 29.44 | 29.50 | 29.43 | 29.46 | 29.34 | -0.10% | 245,769 |
| Feb 10, 2026 | 29.51 | 29.52 | 29.47 | 29.49 | 29.37 | 0.24% | 543,180 |
| Feb 9, 2026 | 29.40 | 29.43 | 29.37 | 29.42 | 29.30 | - | 296,620 |
| Feb 6, 2026 | 29.41 | 29.42 | 29.36 | 29.42 | 29.30 | 0.07% | 409,878 |
| Feb 5, 2026 | 29.33 | 29.41 | 29.32 | 29.40 | 29.28 | 0.38% | 952,838 |
| Feb 4, 2026 | 29.28 | 29.30 | 29.25 | 29.29 | 29.17 | -0.03% | 1,390,196 |
| Feb 3, 2026 | 29.30 | 29.31 | 29.26 | 29.30 | 29.18 | - | 255,069 |
| Feb 2, 2026 | 29.35 | 29.35 | 29.29 | 29.30 | 29.18 | -0.51% | 613,443 |
| Jan 30, 2026 | 29.46 | 29.48 | 29.43 | 29.45 | 29.21 | -0.07% | 316,306 |
| Jan 29, 2026 | 29.41 | 29.47 | 29.39 | 29.47 | 29.23 | 0.03% | 386,943 |
| Jan 28, 2026 | 29.47 | 29.47 | 29.41 | 29.46 | 29.22 | -0.10% | 279,120 |
| Jan 27, 2026 | 29.50 | 29.52 | 29.47 | 29.49 | 29.25 | -0.07% | 644,970 |
| Jan 26, 2026 | 29.51 | 29.54 | 29.49 | 29.51 | 29.27 | 0.07% | 213,575 |
| Jan 23, 2026 | 29.47 | 29.49 | 29.42 | 29.49 | 29.25 | 0.07% | 355,590 |
| Jan 22, 2026 | 29.43 | 29.48 | 29.41 | 29.47 | 29.23 | 0.17% | 661,839 |
| Jan 21, 2026 | 29.34 | 29.45 | 29.32 | 29.42 | 29.18 | 0.44% | 1,161,786 |
| Jan 20, 2026 | 29.27 | 29.34 | 29.26 | 29.29 | 29.05 | -0.44% | 673,965 |
| Jan 16, 2026 | 29.48 | 29.48 | 29.41 | 29.42 | 29.18 | -0.24% | 338,216 |
| Jan 15, 2026 | 29.56 | 29.56 | 29.48 | 29.49 | 29.25 | -0.10% | 593,921 |
| Jan 14, 2026 | 29.48 | 29.52 | 29.46 | 29.52 | 29.28 | 0.20% | 350,300 |
| Jan 13, 2026 | 29.45 | 29.46 | 29.41 | 29.46 | 29.22 | 0.20% | 502,866 |
| Jan 12, 2026 | 29.38 | 29.43 | 29.36 | 29.40 | 29.16 | -0.10% | 376,716 |
| Jan 9, 2026 | 29.37 | 29.44 | 29.34 | 29.43 | 29.19 | 0.24% | 498,237 |
| Jan 8, 2026 | 29.36 | 29.38 | 29.34 | 29.36 | 29.12 | -0.20% | 573,423 |
| Jan 7, 2026 | 29.46 | 29.46 | 29.40 | 29.42 | 29.18 | 0.07% | 345,455 |
| Jan 6, 2026 | 29.36 | 29.40 | 29.32 | 29.40 | 29.16 | 0.07% | 377,319 |
| Jan 5, 2026 | 29.36 | 29.40 | 29.33 | 29.38 | 29.14 | 0.17% | 584,796 |
| Jan 2, 2026 | 29.39 | 29.39 | 29.30 | 29.33 | 29.09 | -0.03% | 1,429,197 |
| Dec 31, 2025 | 29.40 | 29.41 | 29.33 | 29.34 | 29.10 | -0.29% | 469,629 |
| Dec 30, 2025 | 29.42 | 29.44 | 29.38 | 29.43 | 29.18 | -0.05% | 620,359 |
| Dec 29, 2025 | 29.42 | 29.45 | 29.40 | 29.44 | 29.20 | 0.07% | 229,385 |
| Dec 26, 2025 | 29.46 | 29.46 | 29.38 | 29.42 | 29.18 | 0.03% | 260,632 |
| Dec 24, 2025 | 29.36 | 29.41 | 29.33 | 29.41 | 29.17 | 0.31% | 253,366 |
| Dec 23, 2025 | 29.25 | 29.33 | 29.24 | 29.32 | 29.08 | 0.10% | 475,572 |
| Dec 22, 2025 | 29.31 | 29.31 | 29.26 | 29.29 | 29.05 | -0.03% | 644,699 |
| Dec 19, 2025 | 29.32 | 29.34 | 29.29 | 29.30 | 29.06 | -0.20% | 761,147 |
| Dec 18, 2025 | 29.36 | 29.37 | 29.31 | 29.36 | 29.12 | -0.10% | 690,543 |
| Dec 17, 2025 | 29.40 | 29.41 | 29.36 | 29.39 | 29.03 | -0.07% | 420,548 |
| Dec 16, 2025 | 29.33 | 29.42 | 29.33 | 29.41 | 29.04 | 0.17% | 676,478 |
| Dec 15, 2025 | 29.38 | 29.42 | 29.33 | 29.36 | 29.00 | 0.10% | 389,116 |
| Dec 12, 2025 | 29.36 | 29.37 | 29.31 | 29.33 | 28.97 | -0.48% | 357,394 |
| Dec 11, 2025 | 29.53 | 29.55 | 29.45 | 29.47 | 29.10 | -0.07% | 511,095 |
| Dec 10, 2025 | 29.37 | 29.50 | 29.37 | 29.49 | 29.12 | 0.37% | 433,837 |
| Dec 9, 2025 | 29.45 | 29.45 | 29.35 | 29.38 | 29.02 | -0.07% | 647,541 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.35 | 29.40 | 29.03 | -0.17% | 404,583 |
| Dec 5, 2025 | 29.51 | 29.51 | 29.41 | 29.45 | 29.08 | -0.07% | 400,046 |
| Dec 4, 2025 | 29.52 | 29.52 | 29.45 | 29.47 | 29.10 | -0.20% | 805,007 |
| Dec 3, 2025 | 29.48 | 29.54 | 29.47 | 29.53 | 29.16 | 0.20% | 449,691 |
| Dec 2, 2025 | 29.44 | 29.49 | 29.43 | 29.47 | 29.10 | 0.10% | 859,598 |
| Dec 1, 2025 | 29.43 | 29.45 | 29.40 | 29.44 | 29.07 | -0.84% | 810,108 |
| Nov 28, 2025 | 29.73 | 29.73 | 29.65 | 29.69 | 29.20 | -0.13% | 312,508 |
| Nov 26, 2025 | 29.67 | 29.74 | 29.63 | 29.73 | 29.24 | 0.24% | 846,017 |
| Nov 25, 2025 | 29.60 | 29.70 | 29.60 | 29.66 | 29.17 | 0.27% | 1,138,594 |
| Nov 24, 2025 | 29.55 | 29.59 | 29.53 | 29.58 | 29.09 | 0.34% | 433,434 |
| Nov 21, 2025 | 29.49 | 29.49 | 29.42 | 29.48 | 28.99 | 0.27% | 702,700 |
| Nov 20, 2025 | 29.43 | 29.46 | 29.38 | 29.40 | 28.91 | 0.10% | 511,887 |
| Nov 19, 2025 | 29.42 | 29.43 | 29.35 | 29.37 | 28.89 | - | 417,003 |
| Nov 18, 2025 | 29.39 | 29.41 | 29.34 | 29.37 | 28.89 | 0.07% | 406,474 |
| Nov 17, 2025 | 29.36 | 29.41 | 29.35 | 29.35 | 28.87 | - | 575,251 |
| Nov 14, 2025 | 29.44 | 29.44 | 29.34 | 29.35 | 28.87 | -0.20% | 704,141 |
| Nov 13, 2025 | 29.44 | 29.47 | 29.40 | 29.41 | 28.92 | -0.37% | 975,252 |
| Nov 12, 2025 | 29.54 | 29.54 | 29.50 | 29.52 | 29.03 | -0.14% | 764,764 |
| Nov 11, 2025 | 29.52 | 29.56 | 29.48 | 29.56 | 29.07 | 0.41% | 534,470 |
| Nov 10, 2025 | 29.45 | 29.47 | 29.43 | 29.44 | 28.95 | - | 698,348 |
| Nov 7, 2025 | 29.43 | 29.46 | 29.42 | 29.44 | 28.95 | -0.14% | 504,659 |
| Nov 6, 2025 | 29.45 | 29.48 | 29.44 | 29.48 | 28.99 | 0.41% | 407,147 |
| Nov 5, 2025 | 29.44 | 29.44 | 29.35 | 29.36 | 28.88 | -0.20% | 574,114 |
| Nov 4, 2025 | 29.40 | 29.49 | 29.38 | 29.42 | 28.93 | 0.14% | 607,684 |
| Nov 3, 2025 | 29.42 | 29.42 | 29.36 | 29.38 | 28.90 | -0.64% | 1,618,179 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.56 | 29.57 | 28.96 | -0.34% | 1,253,983 |
| Oct 30, 2025 | 29.64 | 29.73 | 29.63 | 29.67 | 29.06 | -0.40% | 661,040 |
| Oct 29, 2025 | 29.92 | 29.92 | 29.76 | 29.79 | 29.18 | -0.47% | 366,838 |
| Oct 28, 2025 | 29.92 | 29.93 | 29.87 | 29.93 | 29.31 | 0.03% | 305,649 |
| Oct 27, 2025 | 29.89 | 29.93 | 29.84 | 29.92 | 29.30 | 0.12% | 417,531 |
| Oct 24, 2025 | 29.90 | 29.90 | 29.84 | 29.89 | 29.27 | 0.17% | 278,510 |
| Oct 23, 2025 | 29.84 | 29.87 | 29.82 | 29.84 | 29.22 | -0.10% | 440,143 |
| Oct 22, 2025 | 29.86 | 29.87 | 29.81 | 29.87 | 29.25 | 0.02% | 211,745 |
| Oct 21, 2025 | 29.91 | 29.91 | 29.85 | 29.86 | 29.24 | 0.07% | 279,752 |
| Oct 20, 2025 | 29.81 | 29.85 | 29.81 | 29.84 | 29.22 | 0.20% | 504,328 |
| Oct 17, 2025 | 29.79 | 29.79 | 29.75 | 29.78 | 29.17 | -0.10% | 391,421 |
| Oct 16, 2025 | 29.72 | 29.82 | 29.72 | 29.81 | 29.20 | 0.24% | 353,412 |
| Oct 15, 2025 | 29.77 | 29.82 | 29.70 | 29.74 | 29.13 | 0.07% | 1,829,343 |
| Oct 14, 2025 | 29.61 | 29.74 | 29.61 | 29.72 | 29.11 | 0.30% | 2,033,040 |
| Oct 13, 2025 | 29.61 | 29.67 | 29.57 | 29.63 | 29.02 | 0.20% | 1,317,420 |
| Oct 10, 2025 | 29.59 | 29.61 | 29.56 | 29.57 | 28.96 | 0.20% | 472,065 |