State Street SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.45
-0.02 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.51 | 29.51 | 29.41 | 29.45 | 29.45 | -0.07% | 400,046 |
| Dec 4, 2025 | 29.52 | 29.52 | 29.45 | 29.47 | 29.47 | -0.20% | 805,007 |
| Dec 3, 2025 | 29.48 | 29.54 | 29.47 | 29.53 | 29.53 | 0.20% | 449,691 |
| Dec 2, 2025 | 29.44 | 29.49 | 29.43 | 29.47 | 29.47 | 0.10% | 859,598 |
| Dec 1, 2025 | 29.43 | 29.45 | 29.40 | 29.44 | 29.44 | -0.84% | 810,108 |
| Nov 28, 2025 | 29.73 | 29.73 | 29.65 | 29.69 | 29.57 | -0.13% | 312,508 |
| Nov 26, 2025 | 29.67 | 29.74 | 29.63 | 29.73 | 29.61 | 0.24% | 846,017 |
| Nov 25, 2025 | 29.60 | 29.70 | 29.60 | 29.66 | 29.54 | 0.27% | 1,138,594 |
| Nov 24, 2025 | 29.55 | 29.59 | 29.53 | 29.58 | 29.46 | 0.34% | 433,434 |
| Nov 21, 2025 | 29.49 | 29.49 | 29.42 | 29.48 | 29.36 | 0.27% | 702,700 |
| Nov 20, 2025 | 29.43 | 29.46 | 29.38 | 29.40 | 29.28 | 0.10% | 511,887 |
| Nov 19, 2025 | 29.42 | 29.43 | 29.35 | 29.37 | 29.25 | - | 417,003 |
| Nov 18, 2025 | 29.39 | 29.41 | 29.34 | 29.37 | 29.25 | 0.07% | 406,474 |
| Nov 17, 2025 | 29.36 | 29.41 | 29.35 | 29.35 | 29.23 | - | 575,251 |
| Nov 14, 2025 | 29.44 | 29.44 | 29.34 | 29.35 | 29.23 | -0.20% | 704,141 |
| Nov 13, 2025 | 29.44 | 29.47 | 29.40 | 29.41 | 29.29 | -0.37% | 975,252 |
| Nov 12, 2025 | 29.54 | 29.54 | 29.50 | 29.52 | 29.40 | -0.14% | 764,764 |
| Nov 11, 2025 | 29.52 | 29.56 | 29.48 | 29.56 | 29.44 | 0.41% | 534,470 |
| Nov 10, 2025 | 29.45 | 29.47 | 29.43 | 29.44 | 29.32 | - | 698,348 |
| Nov 7, 2025 | 29.43 | 29.46 | 29.42 | 29.44 | 29.32 | -0.14% | 504,659 |
| Nov 6, 2025 | 29.45 | 29.48 | 29.44 | 29.48 | 29.36 | 0.41% | 407,147 |
| Nov 5, 2025 | 29.44 | 29.44 | 29.35 | 29.36 | 29.24 | -0.20% | 574,114 |
| Nov 4, 2025 | 29.40 | 29.49 | 29.38 | 29.42 | 29.30 | 0.14% | 607,684 |
| Nov 3, 2025 | 29.42 | 29.42 | 29.36 | 29.38 | 29.26 | -0.64% | 1,618,179 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.56 | 29.57 | 29.32 | -0.34% | 1,253,983 |
| Oct 30, 2025 | 29.64 | 29.73 | 29.63 | 29.67 | 29.42 | -0.40% | 661,040 |
| Oct 29, 2025 | 29.92 | 29.92 | 29.76 | 29.79 | 29.54 | -0.47% | 366,838 |
| Oct 28, 2025 | 29.92 | 29.93 | 29.87 | 29.93 | 29.68 | 0.03% | 305,649 |
| Oct 27, 2025 | 29.89 | 29.93 | 29.84 | 29.92 | 29.67 | 0.12% | 417,531 |
| Oct 24, 2025 | 29.90 | 29.90 | 29.84 | 29.89 | 29.64 | 0.17% | 278,510 |
| Oct 23, 2025 | 29.84 | 29.87 | 29.82 | 29.84 | 29.59 | -0.10% | 440,143 |
| Oct 22, 2025 | 29.86 | 29.87 | 29.81 | 29.87 | 29.62 | 0.02% | 211,745 |
| Oct 21, 2025 | 29.91 | 29.91 | 29.85 | 29.86 | 29.61 | 0.07% | 279,752 |
| Oct 20, 2025 | 29.81 | 29.85 | 29.81 | 29.84 | 29.59 | 0.20% | 504,328 |
| Oct 17, 2025 | 29.79 | 29.79 | 29.75 | 29.78 | 29.53 | -0.10% | 391,421 |
| Oct 16, 2025 | 29.72 | 29.82 | 29.72 | 29.81 | 29.56 | 0.24% | 353,412 |
| Oct 15, 2025 | 29.77 | 29.82 | 29.70 | 29.74 | 29.49 | 0.07% | 1,829,343 |
| Oct 14, 2025 | 29.61 | 29.74 | 29.61 | 29.72 | 29.47 | 0.30% | 2,033,040 |
| Oct 13, 2025 | 29.61 | 29.67 | 29.57 | 29.63 | 29.38 | 0.20% | 1,317,420 |
| Oct 10, 2025 | 29.59 | 29.61 | 29.56 | 29.57 | 29.32 | 0.20% | 472,065 |
| Oct 9, 2025 | 29.55 | 29.55 | 29.48 | 29.51 | 29.26 | -0.17% | 221,675 |
| Oct 8, 2025 | 29.63 | 29.63 | 29.55 | 29.56 | 29.31 | -0.07% | 450,094 |
| Oct 7, 2025 | 29.57 | 29.60 | 29.54 | 29.58 | 29.33 | 0.17% | 691,141 |
| Oct 6, 2025 | 29.55 | 29.59 | 29.53 | 29.53 | 29.28 | -0.27% | 318,142 |
| Oct 3, 2025 | 29.65 | 29.65 | 29.60 | 29.61 | 29.36 | -0.07% | 1,692,359 |
| Oct 2, 2025 | 29.60 | 29.65 | 29.58 | 29.63 | 29.38 | 0.10% | 205,291 |
| Oct 1, 2025 | 29.59 | 29.61 | 29.54 | 29.60 | 29.35 | -0.10% | 501,330 |
| Sep 30, 2025 | 29.66 | 29.71 | 29.60 | 29.63 | 29.26 | - | 1,729,811 |
| Sep 29, 2025 | 29.63 | 29.67 | 29.60 | 29.63 | 29.26 | 0.20% | 1,285,206 |
| Sep 26, 2025 | 29.57 | 29.60 | 29.52 | 29.57 | 29.20 | 0.10% | 462,203 |
| Sep 25, 2025 | 29.55 | 29.55 | 29.46 | 29.54 | 29.17 | -0.14% | 1,106,466 |
| Sep 24, 2025 | 29.65 | 29.65 | 29.56 | 29.58 | 29.21 | -0.27% | 408,889 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.62 | 29.66 | 29.29 | 0.14% | 535,893 |
| Sep 22, 2025 | 29.66 | 29.66 | 29.61 | 29.62 | 29.25 | -0.20% | 1,048,636 |
| Sep 19, 2025 | 29.68 | 29.69 | 29.63 | 29.68 | 29.31 | - | 1,756,468 |
| Sep 18, 2025 | 29.67 | 29.69 | 29.62 | 29.68 | 29.31 | -0.17% | 587,706 |
| Sep 17, 2025 | 29.82 | 29.86 | 29.68 | 29.73 | 29.36 | -0.17% | 925,231 |
| Sep 16, 2025 | 29.80 | 29.81 | 29.75 | 29.78 | 29.41 | -0.03% | 350,726 |
| Sep 15, 2025 | 29.79 | 29.81 | 29.77 | 29.79 | 29.42 | 0.24% | 1,309,252 |
| Sep 12, 2025 | 29.74 | 29.74 | 29.66 | 29.72 | 29.35 | -0.17% | 744,373 |
| Sep 11, 2025 | 29.69 | 29.79 | 29.69 | 29.77 | 29.40 | 0.40% | 1,289,082 |
| Sep 10, 2025 | 29.64 | 29.71 | 29.62 | 29.65 | 29.28 | 0.24% | 1,172,552 |
| Sep 9, 2025 | 29.61 | 29.62 | 29.53 | 29.58 | 29.21 | -0.14% | 1,572,215 |
| Sep 8, 2025 | 29.61 | 29.64 | 29.59 | 29.62 | 29.25 | 0.30% | 458,203 |
| Sep 5, 2025 | 29.54 | 29.58 | 29.51 | 29.53 | 29.16 | 0.51% | 1,317,359 |
| Sep 4, 2025 | 29.30 | 29.38 | 29.27 | 29.38 | 29.01 | 0.51% | 2,293,779 |
| Sep 3, 2025 | 29.11 | 29.25 | 29.11 | 29.23 | 28.87 | 0.52% | 1,023,089 |
| Sep 2, 2025 | 29.06 | 29.09 | 29.02 | 29.08 | 28.72 | -0.65% | 1,644,705 |
| Aug 29, 2025 | 29.31 | 29.32 | 29.26 | 29.27 | 28.78 | -0.27% | 618,762 |
| Aug 28, 2025 | 29.35 | 29.38 | 29.31 | 29.35 | 28.86 | 0.10% | 1,379,393 |
| Aug 27, 2025 | 29.23 | 29.33 | 29.22 | 29.32 | 28.83 | 0.03% | 754,397 |
| Aug 26, 2025 | 29.29 | 29.32 | 29.23 | 29.31 | 28.82 | 0.07% | 1,552,400 |
| Aug 25, 2025 | 29.32 | 29.33 | 29.28 | 29.29 | 28.80 | -0.17% | 1,098,398 |
| Aug 22, 2025 | 29.24 | 29.37 | 29.20 | 29.34 | 28.85 | 0.65% | 1,301,953 |
| Aug 21, 2025 | 29.22 | 29.22 | 29.12 | 29.15 | 28.66 | -0.34% | 784,333 |
| Aug 20, 2025 | 29.23 | 29.27 | 29.21 | 29.25 | 28.76 | 0.07% | 979,607 |
| Aug 19, 2025 | 29.22 | 29.24 | 29.20 | 29.23 | 28.74 | 0.17% | 374,064 |
| Aug 18, 2025 | 29.25 | 29.25 | 29.17 | 29.18 | 28.69 | -0.17% | 792,751 |
| Aug 15, 2025 | 29.26 | 29.28 | 29.21 | 29.23 | 28.74 | -0.14% | 972,759 |
| Aug 14, 2025 | 29.30 | 29.30 | 29.23 | 29.27 | 28.78 | -0.27% | 637,985 |
| Aug 13, 2025 | 29.32 | 29.36 | 29.31 | 29.35 | 28.86 | 0.41% | 893,477 |
| Aug 12, 2025 | 29.17 | 29.23 | 29.14 | 29.23 | 28.74 | 0.10% | 1,413,301 |
| Aug 11, 2025 | 29.21 | 29.23 | 29.17 | 29.20 | 28.71 | 0.10% | 371,563 |
| Aug 8, 2025 | 29.20 | 29.21 | 29.16 | 29.17 | 28.68 | -0.24% | 290,415 |
| Aug 7, 2025 | 29.26 | 29.30 | 29.22 | 29.24 | 28.75 | -0.07% | 1,062,296 |
| Aug 6, 2025 | 29.22 | 29.28 | 29.12 | 29.26 | 28.77 | - | 581,276 |
| Aug 5, 2025 | 29.25 | 29.27 | 29.20 | 29.26 | 28.77 | 0.03% | 784,548 |
| Aug 4, 2025 | 29.28 | 29.28 | 29.20 | 29.25 | 28.76 | 0.14% | 527,878 |
| Aug 1, 2025 | 29.14 | 29.22 | 29.09 | 29.21 | 28.72 | 0.34% | 785,050 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.10 | 29.11 | 28.50 | - | 1,101,502 |
| Jul 30, 2025 | 29.10 | 29.17 | 29.08 | 29.11 | 28.50 | -0.21% | 537,099 |
| Jul 29, 2025 | 29.07 | 29.18 | 29.06 | 29.17 | 28.56 | 0.52% | 932,510 |
| Jul 28, 2025 | 29.04 | 29.06 | 29.01 | 29.02 | 28.41 | -0.21% | 736,958 |
| Jul 25, 2025 | 29.01 | 29.08 | 28.99 | 29.08 | 28.47 | 0.24% | 666,603 |
| Jul 24, 2025 | 28.95 | 29.04 | 28.95 | 29.01 | 28.40 | -0.07% | 960,736 |
| Jul 23, 2025 | 29.03 | 29.05 | 29.00 | 29.03 | 28.42 | -0.14% | 529,933 |
| Jul 22, 2025 | 29.04 | 29.08 | 29.01 | 29.07 | 28.46 | 0.24% | 669,523 |
| Jul 21, 2025 | 29.01 | 29.07 | 29.00 | 29.00 | 28.40 | 0.31% | 432,789 |
| Jul 18, 2025 | 28.95 | 28.95 | 28.89 | 28.91 | 28.31 | 0.17% | 393,345 |
| Jul 17, 2025 | 28.86 | 28.89 | 28.84 | 28.86 | 28.26 | 0.17% | 552,768 |