State Street SPDR Portfolio Corporate Bond ETF (SPBO)
NYSEARCA: SPBO · Real-Time Price · USD
29.15
+0.01 (0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SPBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.12 | 29.18 | 29.09 | 29.15 | 29.15 | 0.03% | 471,126 |
| Jun 25, 2026 | 29.16 | 29.17 | 29.11 | 29.14 | 29.14 | 0.10% | 427,793 |
| Jun 24, 2026 | 29.09 | 29.15 | 29.08 | 29.11 | 29.11 | 0.41% | 410,080 |
| Jun 23, 2026 | 28.97 | 29.04 | 28.96 | 28.99 | 28.99 | 0.10% | 561,531 |
| Jun 22, 2026 | 28.97 | 28.97 | 28.92 | 28.96 | 28.96 | -0.24% | 618,423 |
| Jun 18, 2026 | 29.10 | 29.10 | 29.02 | 29.03 | 29.03 | 0.24% | 318,529 |
| Jun 17, 2026 | 29.03 | 29.08 | 28.95 | 28.96 | 28.96 | -0.24% | 1,236,919 |
| Jun 16, 2026 | 29.04 | 29.08 | 29.02 | 29.03 | 29.03 | 0.03% | 298,464 |
| Jun 15, 2026 | 29.07 | 29.09 | 29.01 | 29.02 | 29.02 | 0.05% | 239,971 |
| Jun 12, 2026 | 28.99 | 29.03 | 28.94 | 29.01 | 29.01 | -0.09% | 388,931 |
| Jun 11, 2026 | 28.87 | 29.05 | 28.84 | 29.03 | 29.03 | 0.69% | 954,127 |
| Jun 10, 2026 | 28.88 | 28.90 | 28.81 | 28.83 | 28.83 | -0.17% | 625,368 |
| Jun 9, 2026 | 28.86 | 28.89 | 28.80 | 28.88 | 28.88 | 0.28% | 804,676 |
| Jun 8, 2026 | 28.87 | 28.88 | 28.79 | 28.80 | 28.80 | -0.07% | 241,976 |
| Jun 5, 2026 | 28.87 | 28.88 | 28.81 | 28.82 | 28.82 | -0.55% | 352,503 |
| Jun 4, 2026 | 28.98 | 29.01 | 28.95 | 28.98 | 28.98 | 0.17% | 400,158 |
| Jun 3, 2026 | 28.91 | 28.93 | 28.88 | 28.93 | 28.93 | -0.21% | 273,242 |
| Jun 2, 2026 | 29.03 | 29.03 | 28.97 | 28.99 | 28.99 | 0.03% | 562,762 |
| Jun 1, 2026 | 28.92 | 29.00 | 28.88 | 28.98 | 28.98 | 0.04% | 635,700 |
| May 29, 2026 | 29.12 | 29.16 | 29.09 | 29.09 | 28.97 | 0.03% | 1,183,380 |
| May 28, 2026 | 29.03 | 29.12 | 29.00 | 29.08 | 28.96 | 0.17% | 960,818 |
| May 27, 2026 | 29.02 | 29.04 | 28.99 | 29.03 | 28.91 | 0.17% | 518,662 |
| May 26, 2026 | 29.03 | 29.03 | 28.95 | 28.98 | 28.86 | 0.28% | 534,846 |
| May 22, 2026 | 28.93 | 28.93 | 28.83 | 28.90 | 28.78 | 0.14% | 570,711 |
| May 21, 2026 | 28.73 | 28.86 | 28.69 | 28.86 | 28.74 | 0.21% | 1,861,901 |
| May 20, 2026 | 28.64 | 28.83 | 28.63 | 28.80 | 28.68 | 0.63% | 1,117,436 |
| May 19, 2026 | 28.62 | 28.68 | 28.57 | 28.62 | 28.50 | -0.38% | 971,060 |
| May 18, 2026 | 28.80 | 28.83 | 28.70 | 28.73 | 28.61 | -0.10% | 1,593,213 |
| May 15, 2026 | 28.79 | 28.79 | 28.74 | 28.76 | 28.64 | -0.59% | 300,882 |
| May 14, 2026 | 29.00 | 29.01 | 28.93 | 28.93 | 28.81 | -0.03% | 497,722 |
| May 13, 2026 | 28.92 | 28.94 | 28.88 | 28.94 | 28.82 | 0.03% | 365,110 |
| May 12, 2026 | 28.93 | 28.94 | 28.90 | 28.93 | 28.81 | -0.28% | 483,924 |
| May 11, 2026 | 29.04 | 29.07 | 29.00 | 29.01 | 28.89 | -0.21% | 313,171 |
| May 8, 2026 | 29.06 | 29.11 | 29.04 | 29.07 | 28.95 | 0.35% | 876,049 |
| May 7, 2026 | 29.11 | 29.11 | 28.96 | 28.97 | 28.85 | -0.33% | 734,402 |
| May 6, 2026 | 29.05 | 29.09 | 29.04 | 29.07 | 28.94 | 0.43% | 295,681 |
| May 5, 2026 | 28.91 | 28.97 | 28.89 | 28.94 | 28.82 | 0.28% | 696,664 |
| May 4, 2026 | 28.90 | 28.91 | 28.79 | 28.86 | 28.74 | -0.28% | 1,303,030 |
| May 1, 2026 | 28.93 | 29.02 | 28.90 | 28.94 | 28.82 | 0.18% | 644,328 |
| Apr 30, 2026 | 29.03 | 29.07 | 28.99 | 29.01 | 28.77 | 0.07% | 917,792 |
| Apr 29, 2026 | 29.06 | 29.06 | 28.95 | 28.99 | 28.75 | -0.45% | 490,061 |
| Apr 28, 2026 | 29.07 | 29.12 | 29.04 | 29.12 | 28.87 | - | 320,181 |
| Apr 27, 2026 | 29.16 | 29.17 | 29.09 | 29.12 | 28.87 | -0.21% | 721,812 |
| Apr 24, 2026 | 29.16 | 29.21 | 29.11 | 29.18 | 28.93 | 0.07% | 868,300 |
| Apr 23, 2026 | 29.21 | 29.24 | 29.10 | 29.16 | 28.91 | -0.21% | 1,201,039 |
| Apr 22, 2026 | 29.25 | 29.27 | 29.20 | 29.22 | 28.97 | 0.17% | 591,233 |
| Apr 21, 2026 | 29.25 | 29.26 | 29.17 | 29.17 | 28.92 | -0.34% | 460,354 |
| Apr 20, 2026 | 29.27 | 29.28 | 29.21 | 29.27 | 29.02 | - | 549,523 |
| Apr 17, 2026 | 29.29 | 29.31 | 29.25 | 29.27 | 29.02 | 0.48% | 1,164,231 |
| Apr 16, 2026 | 29.25 | 29.25 | 29.12 | 29.13 | 28.88 | -0.34% | 836,013 |
| Apr 15, 2026 | 29.22 | 29.24 | 29.19 | 29.23 | 28.98 | -0.03% | 537,717 |
| Apr 14, 2026 | 29.18 | 29.26 | 29.17 | 29.24 | 28.99 | 0.31% | 450,960 |
| Apr 13, 2026 | 29.06 | 29.17 | 29.04 | 29.15 | 28.90 | 0.28% | 383,199 |
| Apr 10, 2026 | 29.13 | 29.14 | 29.06 | 29.07 | 28.82 | -0.19% | 325,549 |
| Apr 9, 2026 | 29.09 | 29.19 | 29.05 | 29.13 | 28.88 | 0.02% | 356,419 |
| Apr 8, 2026 | 29.24 | 29.24 | 29.08 | 29.12 | 28.87 | 0.34% | 1,141,667 |
| Apr 7, 2026 | 28.97 | 29.03 | 28.85 | 29.02 | 28.78 | 0.10% | 1,169,652 |
| Apr 6, 2026 | 28.97 | 29.06 | 28.97 | 28.99 | 28.75 | -0.14% | 861,083 |
| Apr 2, 2026 | 28.87 | 29.05 | 28.87 | 29.03 | 28.79 | 0.35% | 1,211,939 |
| Apr 1, 2026 | 28.90 | 28.99 | 28.90 | 28.93 | 28.69 | 0.08% | 1,270,453 |
| Mar 31, 2026 | 28.97 | 29.07 | 28.94 | 29.03 | 28.66 | 0.57% | 1,440,316 |
| Mar 30, 2026 | 28.92 | 28.93 | 28.85 | 28.87 | 28.50 | 0.50% | 540,945 |
| Mar 27, 2026 | 28.68 | 28.77 | 28.65 | 28.72 | 28.36 | -0.10% | 711,282 |
| Mar 26, 2026 | 28.87 | 28.92 | 28.75 | 28.75 | 28.39 | -0.73% | 2,143,789 |
| Mar 25, 2026 | 29.03 | 29.03 | 28.95 | 28.96 | 28.59 | 0.28% | 962,158 |
| Mar 24, 2026 | 28.82 | 28.93 | 28.79 | 28.88 | 28.52 | -0.17% | 934,736 |
| Mar 23, 2026 | 28.83 | 29.00 | 28.81 | 28.93 | 28.56 | 0.56% | 955,040 |
| Mar 20, 2026 | 28.95 | 28.98 | 28.75 | 28.77 | 28.41 | -1.07% | 814,152 |
| Mar 19, 2026 | 28.89 | 29.10 | 28.87 | 29.08 | 28.71 | 0.35% | 723,406 |
| Mar 18, 2026 | 29.06 | 29.10 | 28.97 | 28.98 | 28.61 | -0.41% | 600,950 |
| Mar 17, 2026 | 29.03 | 29.10 | 29.03 | 29.10 | 28.73 | 0.48% | 457,032 |
| Mar 16, 2026 | 29.00 | 29.03 | 28.93 | 28.96 | 28.59 | 0.38% | 858,307 |
| Mar 13, 2026 | 28.99 | 29.03 | 28.81 | 28.85 | 28.49 | -0.28% | 344,527 |
| Mar 12, 2026 | 29.03 | 29.03 | 28.89 | 28.93 | 28.56 | -0.52% | 677,519 |
| Mar 11, 2026 | 29.20 | 29.20 | 29.04 | 29.08 | 28.71 | -0.65% | 588,923 |
| Mar 10, 2026 | 29.36 | 29.41 | 29.27 | 29.27 | 28.90 | -0.54% | 543,147 |
| Mar 9, 2026 | 29.25 | 29.44 | 29.24 | 29.43 | 29.06 | 0.44% | 326,546 |
| Mar 6, 2026 | 29.25 | 29.36 | 29.20 | 29.30 | 28.93 | -0.20% | 438,987 |
| Mar 5, 2026 | 29.34 | 29.38 | 29.31 | 29.36 | 28.99 | -0.41% | 641,684 |
| Mar 4, 2026 | 29.46 | 29.51 | 29.44 | 29.48 | 29.11 | 0.07% | 405,534 |
| Mar 3, 2026 | 29.30 | 29.50 | 29.30 | 29.46 | 29.09 | 0.03% | 562,816 |
| Mar 2, 2026 | 29.46 | 29.48 | 29.41 | 29.45 | 29.08 | -0.40% | 516,172 |
| Feb 27, 2026 | 29.69 | 29.73 | 29.68 | 29.69 | 29.19 | - | 284,140 |
| Feb 26, 2026 | 29.66 | 29.69 | 29.64 | 29.69 | 29.19 | 0.10% | 1,079,452 |
| Feb 25, 2026 | 29.67 | 29.70 | 29.65 | 29.66 | 29.16 | -0.07% | 874,087 |
| Feb 24, 2026 | 29.66 | 29.69 | 29.64 | 29.68 | 29.18 | - | 496,112 |
| Feb 23, 2026 | 29.68 | 29.71 | 29.65 | 29.68 | 29.18 | 0.10% | 458,640 |
| Feb 20, 2026 | 29.67 | 29.67 | 29.62 | 29.65 | 29.16 | -0.07% | 576,098 |
| Feb 19, 2026 | 29.62 | 29.67 | 29.61 | 29.67 | 29.17 | 0.07% | 572,883 |
| Feb 18, 2026 | 29.66 | 29.68 | 29.63 | 29.65 | 29.16 | -0.10% | 280,867 |
| Feb 17, 2026 | 29.64 | 29.69 | 29.63 | 29.68 | 29.18 | 0.17% | 1,168,880 |
| Feb 13, 2026 | 29.64 | 29.65 | 29.61 | 29.63 | 29.14 | 0.27% | 213,041 |
| Feb 12, 2026 | 29.52 | 29.57 | 29.51 | 29.55 | 29.06 | 0.31% | 414,068 |
| Feb 11, 2026 | 29.44 | 29.50 | 29.43 | 29.46 | 28.97 | -0.10% | 245,769 |
| Feb 10, 2026 | 29.51 | 29.52 | 29.47 | 29.49 | 29.00 | 0.24% | 543,180 |
| Feb 9, 2026 | 29.40 | 29.43 | 29.37 | 29.42 | 28.93 | - | 296,620 |
| Feb 6, 2026 | 29.41 | 29.42 | 29.36 | 29.42 | 28.93 | 0.07% | 409,878 |
| Feb 5, 2026 | 29.33 | 29.41 | 29.32 | 29.40 | 28.91 | 0.38% | 952,838 |
| Feb 4, 2026 | 29.28 | 29.30 | 29.25 | 29.29 | 28.80 | -0.03% | 1,390,196 |
| Feb 3, 2026 | 29.30 | 29.31 | 29.26 | 29.30 | 28.81 | - | 255,069 |