State Street SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.12
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.07 | 29.12 | 29.04 | 29.12 | 29.12 | - | 320,181 |
| Apr 27, 2026 | 29.16 | 29.17 | 29.09 | 29.12 | 29.12 | -0.21% | 721,812 |
| Apr 24, 2026 | 29.16 | 29.21 | 29.11 | 29.18 | 29.18 | 0.07% | 868,300 |
| Apr 23, 2026 | 29.21 | 29.24 | 29.10 | 29.16 | 29.16 | -0.21% | 1,201,039 |
| Apr 22, 2026 | 29.25 | 29.27 | 29.20 | 29.22 | 29.22 | 0.17% | 591,233 |
| Apr 21, 2026 | 29.25 | 29.26 | 29.17 | 29.17 | 29.17 | -0.34% | 460,354 |
| Apr 20, 2026 | 29.27 | 29.28 | 29.21 | 29.27 | 29.27 | - | 549,508 |
| Apr 17, 2026 | 29.29 | 29.31 | 29.25 | 29.27 | 29.27 | 0.48% | 1,164,231 |
| Apr 16, 2026 | 29.25 | 29.25 | 29.12 | 29.13 | 29.13 | -0.34% | 736,013 |
| Apr 15, 2026 | 29.22 | 29.24 | 29.19 | 29.23 | 29.23 | -0.03% | 337,717 |
| Apr 14, 2026 | 29.18 | 29.26 | 29.17 | 29.24 | 29.24 | 0.31% | 450,960 |
| Apr 13, 2026 | 29.06 | 29.17 | 29.04 | 29.15 | 29.15 | 0.28% | 383,199 |
| Apr 10, 2026 | 29.13 | 29.14 | 29.06 | 29.07 | 29.07 | -0.19% | 325,549 |
| Apr 9, 2026 | 29.09 | 29.19 | 29.05 | 29.13 | 29.13 | 0.02% | 356,419 |
| Apr 8, 2026 | 29.24 | 29.24 | 29.08 | 29.12 | 29.12 | 0.34% | 1,141,667 |
| Apr 7, 2026 | 28.97 | 29.03 | 28.85 | 29.02 | 29.02 | 0.10% | 969,652 |
| Apr 6, 2026 | 28.97 | 29.06 | 28.97 | 28.99 | 28.99 | -0.14% | 861,083 |
| Apr 2, 2026 | 28.87 | 29.05 | 28.87 | 29.03 | 29.03 | 0.35% | 1,211,939 |
| Apr 1, 2026 | 28.90 | 28.99 | 28.90 | 28.93 | 28.93 | -0.34% | 1,270,453 |
| Mar 31, 2026 | 28.97 | 29.07 | 28.94 | 29.03 | 28.91 | 0.57% | 1,440,316 |
| Mar 30, 2026 | 28.92 | 28.93 | 28.85 | 28.87 | 28.74 | 0.50% | 540,945 |
| Mar 27, 2026 | 28.68 | 28.77 | 28.65 | 28.72 | 28.60 | -0.10% | 711,282 |
| Mar 26, 2026 | 28.87 | 28.92 | 28.75 | 28.75 | 28.63 | -0.73% | 2,143,789 |
| Mar 25, 2026 | 29.03 | 29.03 | 28.95 | 28.96 | 28.84 | 0.28% | 962,158 |
| Mar 24, 2026 | 28.82 | 28.93 | 28.79 | 28.88 | 28.76 | -0.17% | 934,736 |
| Mar 23, 2026 | 28.83 | 29.00 | 28.81 | 28.93 | 28.81 | 0.56% | 955,040 |
| Mar 20, 2026 | 28.95 | 28.98 | 28.75 | 28.77 | 28.65 | -1.07% | 814,152 |
| Mar 19, 2026 | 28.89 | 29.10 | 28.87 | 29.08 | 28.96 | 0.35% | 723,406 |
| Mar 18, 2026 | 29.06 | 29.10 | 28.97 | 28.98 | 28.86 | -0.41% | 600,950 |
| Mar 17, 2026 | 29.03 | 29.10 | 29.03 | 29.10 | 28.98 | 0.48% | 457,032 |
| Mar 16, 2026 | 29.00 | 29.03 | 28.93 | 28.96 | 28.84 | 0.38% | 858,307 |
| Mar 13, 2026 | 28.99 | 29.03 | 28.81 | 28.85 | 28.73 | -0.28% | 344,527 |
| Mar 12, 2026 | 29.03 | 29.03 | 28.89 | 28.93 | 28.81 | -0.52% | 677,519 |
| Mar 11, 2026 | 29.20 | 29.20 | 29.04 | 29.08 | 28.96 | -0.65% | 588,923 |
| Mar 10, 2026 | 29.36 | 29.41 | 29.27 | 29.27 | 29.15 | -0.54% | 543,147 |
| Mar 9, 2026 | 29.25 | 29.44 | 29.24 | 29.43 | 29.31 | 0.44% | 326,546 |
| Mar 6, 2026 | 29.25 | 29.36 | 29.20 | 29.30 | 29.18 | -0.20% | 438,987 |
| Mar 5, 2026 | 29.34 | 29.38 | 29.31 | 29.36 | 29.24 | -0.41% | 641,684 |
| Mar 4, 2026 | 29.46 | 29.51 | 29.44 | 29.48 | 29.36 | 0.07% | 405,534 |
| Mar 3, 2026 | 29.30 | 29.50 | 29.30 | 29.46 | 29.34 | 0.03% | 562,816 |
| Mar 2, 2026 | 29.46 | 29.48 | 29.41 | 29.45 | 29.33 | -0.81% | 516,172 |
| Feb 27, 2026 | 29.69 | 29.73 | 29.68 | 29.69 | 29.44 | - | 284,140 |
| Feb 26, 2026 | 29.66 | 29.69 | 29.64 | 29.69 | 29.44 | 0.10% | 1,079,452 |
| Feb 25, 2026 | 29.67 | 29.70 | 29.65 | 29.66 | 29.41 | -0.07% | 874,087 |
| Feb 24, 2026 | 29.66 | 29.69 | 29.64 | 29.68 | 29.43 | - | 496,112 |
| Feb 23, 2026 | 29.68 | 29.71 | 29.65 | 29.68 | 29.43 | 0.10% | 458,640 |
| Feb 20, 2026 | 29.67 | 29.67 | 29.62 | 29.65 | 29.40 | -0.07% | 576,098 |
| Feb 19, 2026 | 29.62 | 29.67 | 29.61 | 29.67 | 29.42 | 0.07% | 572,883 |
| Feb 18, 2026 | 29.66 | 29.68 | 29.63 | 29.65 | 29.40 | -0.10% | 280,867 |
| Feb 17, 2026 | 29.64 | 29.69 | 29.63 | 29.68 | 29.43 | 0.17% | 1,168,880 |
| Feb 13, 2026 | 29.64 | 29.65 | 29.61 | 29.63 | 29.38 | 0.27% | 213,041 |
| Feb 12, 2026 | 29.52 | 29.57 | 29.51 | 29.55 | 29.30 | 0.31% | 414,068 |
| Feb 11, 2026 | 29.44 | 29.50 | 29.43 | 29.46 | 29.21 | -0.10% | 245,769 |
| Feb 10, 2026 | 29.51 | 29.52 | 29.47 | 29.49 | 29.24 | 0.24% | 543,180 |
| Feb 9, 2026 | 29.40 | 29.43 | 29.37 | 29.42 | 29.17 | - | 296,620 |
| Feb 6, 2026 | 29.41 | 29.42 | 29.36 | 29.42 | 29.17 | 0.07% | 409,878 |
| Feb 5, 2026 | 29.33 | 29.41 | 29.32 | 29.40 | 29.16 | 0.38% | 952,838 |
| Feb 4, 2026 | 29.28 | 29.30 | 29.25 | 29.29 | 29.05 | -0.03% | 1,390,196 |
| Feb 3, 2026 | 29.30 | 29.31 | 29.26 | 29.30 | 29.06 | - | 255,069 |
| Feb 2, 2026 | 29.35 | 29.35 | 29.29 | 29.30 | 29.06 | -0.51% | 613,443 |
| Jan 30, 2026 | 29.46 | 29.48 | 29.43 | 29.45 | 29.08 | -0.07% | 316,306 |
| Jan 29, 2026 | 29.41 | 29.47 | 29.39 | 29.47 | 29.10 | 0.03% | 386,943 |
| Jan 28, 2026 | 29.47 | 29.47 | 29.41 | 29.46 | 29.09 | -0.10% | 279,120 |
| Jan 27, 2026 | 29.50 | 29.52 | 29.47 | 29.49 | 29.12 | -0.07% | 644,970 |
| Jan 26, 2026 | 29.51 | 29.54 | 29.49 | 29.51 | 29.14 | 0.07% | 213,575 |
| Jan 23, 2026 | 29.47 | 29.49 | 29.42 | 29.49 | 29.12 | 0.07% | 355,590 |
| Jan 22, 2026 | 29.43 | 29.48 | 29.41 | 29.47 | 29.10 | 0.17% | 661,839 |
| Jan 21, 2026 | 29.34 | 29.45 | 29.32 | 29.42 | 29.05 | 0.44% | 1,161,786 |
| Jan 20, 2026 | 29.27 | 29.34 | 29.26 | 29.29 | 28.92 | -0.44% | 673,965 |
| Jan 16, 2026 | 29.48 | 29.48 | 29.41 | 29.42 | 29.05 | -0.24% | 338,216 |
| Jan 15, 2026 | 29.56 | 29.56 | 29.48 | 29.49 | 29.12 | -0.10% | 593,921 |
| Jan 14, 2026 | 29.48 | 29.52 | 29.46 | 29.52 | 29.15 | 0.20% | 350,300 |
| Jan 13, 2026 | 29.45 | 29.46 | 29.41 | 29.46 | 29.09 | 0.20% | 502,866 |
| Jan 12, 2026 | 29.38 | 29.43 | 29.36 | 29.40 | 29.03 | -0.10% | 376,716 |
| Jan 9, 2026 | 29.37 | 29.44 | 29.34 | 29.43 | 29.06 | 0.24% | 498,237 |
| Jan 8, 2026 | 29.36 | 29.38 | 29.34 | 29.36 | 28.99 | -0.20% | 573,423 |
| Jan 7, 2026 | 29.46 | 29.46 | 29.40 | 29.42 | 29.05 | 0.07% | 345,455 |
| Jan 6, 2026 | 29.36 | 29.40 | 29.32 | 29.40 | 29.03 | 0.07% | 377,319 |
| Jan 5, 2026 | 29.36 | 29.40 | 29.33 | 29.38 | 29.01 | 0.17% | 584,796 |
| Jan 2, 2026 | 29.39 | 29.39 | 29.30 | 29.33 | 28.96 | -0.03% | 1,429,197 |
| Dec 31, 2025 | 29.40 | 29.41 | 29.33 | 29.34 | 28.97 | -0.29% | 469,629 |
| Dec 30, 2025 | 29.42 | 29.44 | 29.38 | 29.43 | 29.06 | -0.05% | 620,359 |
| Dec 29, 2025 | 29.42 | 29.45 | 29.40 | 29.44 | 29.07 | 0.07% | 229,385 |
| Dec 26, 2025 | 29.46 | 29.46 | 29.38 | 29.42 | 29.05 | 0.03% | 260,632 |
| Dec 24, 2025 | 29.36 | 29.41 | 29.33 | 29.41 | 29.04 | 0.31% | 253,366 |
| Dec 23, 2025 | 29.25 | 29.33 | 29.24 | 29.32 | 28.95 | 0.10% | 475,572 |
| Dec 22, 2025 | 29.31 | 29.31 | 29.26 | 29.29 | 28.92 | -0.03% | 644,699 |
| Dec 19, 2025 | 29.32 | 29.34 | 29.29 | 29.30 | 28.93 | -0.20% | 761,147 |
| Dec 18, 2025 | 29.36 | 29.37 | 29.31 | 29.36 | 28.99 | -0.10% | 690,543 |
| Dec 17, 2025 | 29.40 | 29.41 | 29.36 | 29.39 | 28.90 | -0.07% | 420,548 |
| Dec 16, 2025 | 29.33 | 29.42 | 29.33 | 29.41 | 28.92 | 0.17% | 676,478 |
| Dec 15, 2025 | 29.38 | 29.42 | 29.33 | 29.36 | 28.87 | 0.10% | 389,116 |
| Dec 12, 2025 | 29.36 | 29.37 | 29.31 | 29.33 | 28.84 | -0.48% | 357,394 |
| Dec 11, 2025 | 29.53 | 29.55 | 29.45 | 29.47 | 28.98 | -0.07% | 511,095 |
| Dec 10, 2025 | 29.37 | 29.50 | 29.37 | 29.49 | 29.00 | 0.37% | 433,837 |
| Dec 9, 2025 | 29.45 | 29.45 | 29.35 | 29.38 | 28.89 | -0.07% | 647,541 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.35 | 29.40 | 28.91 | -0.17% | 404,583 |
| Dec 5, 2025 | 29.51 | 29.51 | 29.41 | 29.45 | 28.96 | -0.07% | 400,046 |
| Dec 4, 2025 | 29.52 | 29.52 | 29.45 | 29.47 | 28.98 | -0.20% | 805,007 |
| Dec 3, 2025 | 29.48 | 29.54 | 29.47 | 29.53 | 29.04 | 0.20% | 449,691 |