Get the Stockscreener App
28.68
0.77%
0.22
After Hours:
28.68
Spdr Portfolio Corporate Bond Etf Stock (SPBO) Price History
The historical daily chart and data for Spdr Portfolio Corporate Bond Etf stock (SPBO), show that the latest closing stock price as of May 27, 2025, is $28.68.
- Spdr Portfolio Corporate Bond Etf all-time high stock price is $30.42, occurred on May 04, 2022.
- The lowest Spdr Portfolio Corporate Bond Etf stock price recorded was $26.75 on October 19, 2023. Since then, Spdr Portfolio Corporate Bond Etf's stock price has risen over 7.21% to $28.68 now.
- The 52-week high stock price for SPBO is $30.26, representing a 5.51% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SPBO is $27.84, indicating a -2.93% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Spdr Portfolio Corporate Bond Etf (SPBO) stock in the beginning of 2024 was $30.42. The stock closed the year at $29.98, a loss of over -1.45% for the year.
The table below shows more information about SPBO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $28.69 | $28.56 | $0.1299 | 375,992.0 | +0.77% |
| May 23, 2025 | $28.50 | $28.43 | $0.065 | 393,116.0 | +0.04% |
| May 22, 2025 | $28.46 | $28.28 | $0.1759 | 928,527.0 | +0.39% |
| May 21, 2025 | $28.51 | $28.31 | $0.1984 | 603,386.0 | -0.84% |
| May 20, 2025 | $28.61 | $28.53 | $0.08 | 577,337.0 | -0.21% |
| May 19, 2025 | $28.65 | $28.41 | $0.2399 | 1,067,143.0 | +0.03% |
| May 16, 2025 | $28.69 | $28.60 | $0.094 | 602,572.0 | +0.17% |
| May 15, 2025 | $28.59 | $28.46 | $0.135 | 729,724.0 | +0.60% |
| May 14, 2025 | $28.54 | $28.41 | $0.13 | 1,912,085.0 | -0.46% |
| May 13, 2025 | $28.56 | $28.48 | $0.075 | 550,184.0 | +0.07% |
| May 12, 2025 | $28.56 | $28.50 | $0.065 | 582,905.0 | +0.04% |
| May 09, 2025 | $28.61 | $28.51 | $0.0966 | 927,192.0 | -0.11% |
| May 08, 2025 | $28.70 | $28.53 | $0.17 | 1,990,157.0 | -0.38% |
| May 07, 2025 | $28.67 | $28.61 | $0.06 | 3,369,048.0 | +0.21% |
| May 06, 2025 | $28.59 | $28.47 | $0.1201 | 783,163.0 | +0.18% |
| May 05, 2025 | $28.56 | $28.46 | $0.095 | 500,123.0 | -0.14% |
| May 02, 2025 | $28.61 | $28.53 | $0.0799 | 869,677.0 | -0.21% |
| May 01, 2025 | $28.77 | $28.62 | $0.15 | 658,079.0 | -0.69% |
| Apr 30, 2025 | $28.92 | $28.82 | $0.104 | 497,624.0 | -0.35% |
| Apr 29, 2025 | $28.95 | $28.85 | $0.10 | 1,705,856.0 | +0.14% |
Spdr Portfolio Corporate Bond Etf Stock (SPBO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPBO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio Corporate Bond Etf Stock (SPBO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $28.77 | $28.28 | $0.49 | 17,796,402.0 | -0.55% |
| Apr, 2025 | $29.18 | $27.84 | $1.34 | 29,128,248.0 | -0.65% |
| Mar, 2025 | $29.22 | $28.70 | $0.525 | 26,870,557.0 | -0.85% |
| Feb, 2025 | $29.28 | $28.52 | $0.76 | 22,149,693.0 | +1.70% |
| Jan, 2025 | $28.91 | $28.23 | $0.675 | 22,064,284.0 | +0.52% |
Spdr Portfolio Corporate Bond Etf Stock (SPBO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.53 | $28.50 | $1.03 | 11,747,023.0 | -2.68% |
| Nov, 2024 | $29.48 | $28.81 | $0.67 | 10,770,696.0 | +1.13% |
| Oct, 2024 | $30.07 | $29.07 | $0.995 | 16,122,361.0 | -2.93% |
| Sep, 2024 | $30.26 | $29.55 | $0.71 | 9,443,434.0 | +1.28% |
| Aug, 2024 | $29.89 | $29.10 | $0.79 | 8,822,442.0 | +1.33% |
| Jul, 2024 | $29.27 | $28.42 | $0.85 | 5,175,915.0 | +1.95% |
| Jun, 2024 | $29.01 | $28.58 | $0.43 | 5,137,956.0 | +0.10% |
| May, 2024 | $28.85 | $28.12 | $0.73 | 6,017,589.0 | +1.52% |
| Apr, 2024 | $28.94 | $28.06 | $0.88 | 8,639,964.0 | -2.99% |
| Mar, 2024 | $29.17 | $28.60 | $0.5699 | 4,484,087.0 | +0.90% |
| Feb, 2024 | $29.51 | $28.66 | $0.855 | 11,139,752.0 | -1.84% |
| Jan, 2024 | $29.52 | $28.99 | $0.5257 | 9,036,734.0 | -0.07% |
Spdr Portfolio Corporate Bond Etf Stock (SPBO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.60 | $28.35 | $1.25 | 5,951,138.0 | +3.16% |
| Nov, 2023 | $28.60 | $26.94 | $1.66 | 7,799,863.0 | +5.71% |
| Oct, 2023 | $27.55 | $26.75 | $0.795 | 7,987,002.0 | -2.21% |
| Sep, 2023 | $28.40 | $27.42 | $0.9797 | 15,792,954.0 | -3.19% |
| Aug, 2023 | $28.65 | $27.85 | $0.80 | 3,811,578.0 | -1.18% |
| Jul, 2023 | $28.98 | $28.24 | $0.74 | 4,696,439.0 | -0.16% |
| Jun, 2023 | $28.91 | $28.47 | $0.4353 | 2,420,358.0 | +0.23% |
| May, 2023 | $29.23 | $28.42 | $0.8145 | 4,253,802.0 | -1.89% |
| Apr, 2023 | $29.50 | $29.02 | $0.48 | 2,284,736.0 | +0.39% |
| Mar, 2023 | $29.30 | $28.73 | $0.573 | 2,911,670.0 | +0.00% |
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):