MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPBO — State Street SPDR Portfolio Corporate Bond ETF
NYSE ArcaState Street SPDR Portfolio Corporate Bond ETF
$27.48
-0.01(-0.04%)
- O
- 27.32
- H
- 27.51
- L
- 27.30
- V
- 856.94K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.48
Period Return-4.68%
Period High$29.93
Period Low$27.25
Avg Daily Volume703.4K
Total Trading Days365
SPBO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.32 | $27.51 | $27.30 | $27.48 | $-0.01 | -0.04% | 856,940 | $27.46 | $27.30 $27.51 |
| Oct 6, 2026 | $27.46 | $27.53 | $27.43 | $27.49 | +$0.07 | +0.26% | 1,782,875 | $27.49 | $27.43 $27.53 |
| Oct 5, 2026 | $27.37 | $27.42 | $27.33 | $27.42 | +$0.01 | +0.04% | 598,653 | $27.38 | $27.33 $27.42 |
| Oct 2, 2026 | $27.52 | $27.56 | $27.38 | $27.41 | $-0.03 | -0.11% | 619,187 | $27.44 | $27.38 $27.56 |
| Oct 1, 2026 | $27.31 | $27.48 | $27.25 | $27.44 | $-0.05 | -0.18% | 1,858,020 | $27.39 | $27.25 $27.48 |
| Sep 30, 2026 | $27.59 | $27.59 | $27.47 | $27.49 | $-0.07 | -0.25% | 1,495,395 | $27.49 | $27.47 $27.59 |
| Sep 29, 2026 | $27.60 | $27.61 | $27.48 | $27.56 | $-0.02 | -0.07% | 455,452 | $27.53 | $27.48 $27.61 |
| Sep 28, 2026 | $27.59 | $27.62 | $27.51 | $27.58 | $-0.16 | -0.58% | 388,185 | $27.57 | $27.51 $27.62 |
| Sep 25, 2026 | $27.72 | $27.74 | $27.63 | $27.74 | +$0.02 | +0.07% | 933,731 | $27.71 | $27.63 $27.74 |
| Sep 24, 2026 | $27.87 | $27.89 | $27.71 | $27.72 | $-0.16 | -0.57% | 342,595 | $27.79 | $27.71 $27.89 |
| Sep 23, 2026 | $28.09 | $28.09 | $27.83 | $27.88 | $-0.27 | -0.96% | 844,040 | $27.89 | $27.83 $28.09 |
| Sep 22, 2026 | $28.16 | $28.17 | $28.09 | $28.15 | +$0.02 | +0.07% | 448,418 | $28.12 | $28.09 $28.17 |
| Sep 21, 2026 | $28.12 | $28.14 | $28.10 | $28.13 | +$0.07 | +0.25% | 275,549 | $28.12 | $28.10 $28.14 |
| Sep 18, 2026 | $28.07 | $28.08 | $28.03 | $28.06 | $-0.09 | -0.32% | 459,147 | $28.05 | $28.03 $28.08 |
| Sep 17, 2026 | $28.12 | $28.15 | $28.10 | $28.15 | +$0.15 | +0.54% | 758,822 | $28.13 | $28.10 $28.15 |
| Sep 16, 2026 | $28.04 | $28.12 | $27.98 | $28.00 | +$0.02 | +0.07% | 242,381 | $28.07 | $27.98 $28.12 |
| Sep 15, 2026 | $27.95 | $27.98 | $27.94 | $27.98 | +$0.01 | +0.04% | 1,799,101 | $27.96 | $27.94 $27.98 |
| Sep 14, 2026 | $27.96 | $28.05 | $27.92 | $27.97 | $-0.01 | -0.04% | 371,153 | $27.99 | $27.92 $28.05 |
| Sep 11, 2026 | $28.08 | $28.10 | $27.98 | $27.98 | $-0.03 | -0.11% | 247,636 | $28.03 | $27.98 $28.10 |
| Sep 10, 2026 | $28.08 | $28.10 | $27.99 | $28.01 | $-0.19 | -0.67% | 434,917 | $28.04 | $27.99 $28.10 |
| Sep 9, 2026 | $28.24 | $28.27 | $28.17 | $28.20 | $-0.04 | -0.14% | 352,463 | $28.21 | $28.17 $28.27 |
| Sep 8, 2026 | $28.28 | $28.34 | $28.22 | $28.24 | $-0.03 | -0.11% | 276,210 | $28.26 | $28.22 $28.34 |
| Sep 4, 2026 | $28.28 | $28.31 | $28.26 | $28.27 | +$0.00 | +0.00% | 285,266 | $28.28 | $28.26 $28.31 |
| Sep 3, 2026 | $28.31 | $28.33 | $28.26 | $28.27 | +$0.06 | +0.21% | 2,166,074 | $28.29 | $28.26 $28.33 |
| Sep 2, 2026 | $28.23 | $28.24 | $28.19 | $28.21 | +$0.02 | +0.07% | 1,177,377 | $28.21 | $28.19 $28.24 |
| Sep 1, 2026 | $28.27 | $28.30 | $28.19 | $28.19 | $-0.25 | -0.88% | 373,718 | $28.23 | $28.19 $28.30 |
| Aug 31, 2026 | $28.44 | $28.45 | $28.40 | $28.44 | $-0.01 | -0.04% | 424,851 | $28.42 | $28.40 $28.45 |
| Aug 28, 2026 | $28.56 | $28.60 | $28.45 | $28.45 | $-0.10 | -0.35% | 456,243 | $28.48 | $28.45 $28.60 |
| Aug 27, 2026 | $28.57 | $28.59 | $28.53 | $28.55 | $-0.03 | -0.10% | 393,716 | $28.56 | $28.53 $28.59 |
| Aug 26, 2026 | $28.55 | $28.58 | $28.53 | $28.58 | $-0.01 | -0.03% | 461,029 | $28.56 | $28.53 $28.58 |