SPDR Portfolio Corporate Bond ETF (SPBO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.172117039587 | 29.05 | 29.14 | 28.815 | 229900 | 28.92389254 | SP |
| 4 | 0.58 | 2.03366058906 | 28.52 | 29.17 | 28.42 | 214446 | 28.88675303 | SP |
| 12 | 0.53 | 1.85509275464 | 28.57 | 29.17 | 28.37 | 233548 | 28.79789874 | SP |
| 26 | -0.14 | -0.478796169631 | 29.24 | 29.51 | 28.06 | 329134 | 28.81458467 | SP |
| 52 | 0.3 | 1.04166666667 | 28.8 | 29.6 | 26.75 | 360853 | 28.38801091 | SP |
| 156 | -6.63 | -18.5558354324 | 35.73 | 35.94 | 26.75 | 231750 | 29.46085081 | SP |
| 260 | -4.61 | -13.6754672204 | 33.71 | 38.76 | 26.75 | 167478 | 30.25870554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 29.04 | 0.14 | 0.48 | 29.05 | 29.05 | 28.98 | 199670 |
| 1721946600 | 28.9 | 0.08 | 0.28 | 28.86 | 28.96 | 28.85 | 212301 |
| 1721860200 | 28.82 | -0.14 | -0.48 | 29.01 | 29.01 | 28.815 | 334606 |
| 1721773800 | 28.96 | -0.01 | -0.03 | 28.98 | 29.015 | 28.945 | 172240 |
| 1721687400 | 28.97 | -0.01 | -0.03 | 29.05 | 29.05 | 28.935 | 243256 |
| 1721428200 | 28.98 | -0.08 | -0.28 | 29.09 | 29.09 | 28.9609 | 77064 |
| 1721341800 | 29.06 | -0.11 | -0.38 | 29.11 | 29.1599 | 29.06 | 238382 |
| 1721255400 | 29.17 | 0.01 | 0.03 | 29.11 | 29.17 | 29.075 | 236370 |
| 1721169000 | 29.16 | 0.15 | 0.52 | 29.06 | 29.16 | 29.0411 | 253514 |
| 1721082600 | 29.01 | -0.13 | -0.45 | 29.05 | 29.09 | 29.0099 | 161651 |
| 1720823400 | 29.14 | 0.1 | 0.34 | 29.07 | 29.14 | 29.04 | 225595 |
| 1720737000 | 29.04 | 0.14 | 0.48 | 29.05 | 29.0999 | 29.02 | 130285 |
| 1720650600 | 28.9 | 0.05 | 0.17 | 28.89 | 28.91 | 28.8401 | 211118 |
| 1720564200 | 28.85 | -0.04 | -0.14 | 28.88 | 28.88 | 28.795 | 172690 |
| 1720477800 | 28.89 | -0.01 | -0.03 | 28.91 | 28.93 | 28.86 | 116157 |
| 1720218600 | 28.9 | 0.14 | 0.49 | 28.87 | 28.9 | 28.8 | 132184 |
| 1720040640 | 28.76 | 0.18 | 0.63 | 28.68 | 28.76 | 28.6428 | 175911 |
| 1719959400 | 28.58 | 0.13 | 0.46 | 28.54 | 28.59 | 28.5 | 374478 |
| 1719873000 | 28.45 | -0.41 | -1.42 | 28.52 | 28.5411 | 28.42 | 423723 |
| 1719613800 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1719527400 | 28.86 | 0.05 | 0.17 | 28.9 | 28.9 | 28.84 | 291388 |
| 1719441000 | 28.81 | -0.12 | -0.41 | 28.82 | 28.82 | 28.765 | 783036 |
| 1719354600 | 28.93 | -0.01 | -0.03 | 28.94 | 28.95 | 28.89 | 388288 |
| 1719268200 | 28.94 | 0.01 | 0.03 | 28.95 | 28.975 | 28.92 | 267223 |
| 1719009000 | 28.93 | 0.02 | 0.07 | 28.94 | 28.96 | 28.8601 | 177510 |
| 1718922600 | 28.91 | -0.08 | -0.28 | 28.88 | 28.92 | 28.85 | 235274 |
| 1718749800 | 28.99 | 0.13 | 0.45 | 28.95 | 29.01 | 28.9201 | 388683 |
| 1718663400 | 28.86 | -0.13 | -0.45 | 28.87 | 28.89 | 28.83 | 208153 |
| 1718404200 | 28.99 | 0.02 | 0.07 | 29 | 29.01 | 28.94 | 176434 |
| 1718317800 | 28.97 | 0.13 | 0.45 | 28.92 | 29.01 | 28.895 | 159835 |
| 1718231400 | 28.84 | 0.14 | 0.49 | 28.95 | 29.01 | 28.84 | 175836 |
| 1718145000 | 28.7 | 0.1 | 0.35 | 28.62 | 28.715 | 28.6 | 172074 |
| 1718058600 | 28.6 | -0.05 | -0.17 | 28.6 | 28.62 | 28.58 | 124437 |
| 1717799400 | 28.65 | -0.22 | -0.76 | 28.73 | 28.73 | 28.63 | 149172 |
| 1717713000 | 28.87 | -0.02 | -0.07 | 28.85 | 28.88 | 28.84 | 312918 |
| 1717626600 | 28.89 | 0.08 | 0.28 | 28.86 | 28.89 | 28.75 | 409129 |
| 1717540200 | 28.81 | 0.11 | 0.38 | 28.76 | 28.825 | 28.725 | 228645 |
| 1717453800 | 28.7 | 0.03 | 0.10 | 28.62 | 28.7 | 28.59 | 208015 |
| 1717194600 | 28.67 | 0.12 | 0.42 | 28.66 | 28.675 | 28.61 | 180861 |
| 1717108200 | 28.55 | 0.14 | 0.49 | 28.51 | 28.56 | 28.49 | 229608 |
| 1717021800 | 28.41 | -0.13 | -0.46 | 28.47 | 28.47 | 28.37 | 146508 |
| 1716935400 | 28.54 | -0.13 | -0.45 | 28.73 | 28.73 | 28.519 | 139635 |
| 1716589800 | 28.67 | 0.06 | 0.21 | 28.62 | 28.67 | 28.59 | 183391 |
| 1716503400 | 28.61 | -0.11 | -0.38 | 28.77 | 28.77 | 28.575 | 201727 |
| 1716417000 | 28.72 | -0.02 | -0.07 | 28.71 | 28.7398 | 28.6777 | 191163 |
| 1716330600 | 28.74 | 0.04 | 0.12 | 28.78 | 28.78 | 28.73 | 253977 |
| 1716244200 | 28.705 | -0.01 | -0.02 | 28.72 | 28.72 | 28.68 | 245205 |
| 1715985000 | 28.71 | -0.06 | -0.21 | 28.77 | 28.77 | 28.71 | 176716 |
| 1715898600 | 28.77 | -0.04 | -0.14 | 28.85 | 28.85 | 28.755 | 306477 |
| 1715812200 | 28.81 | 0.22 | 0.77 | 28.74 | 28.835 | 28.73 | 347299 |
| 1715725800 | 28.59 | 0.06 | 0.21 | 28.61 | 28.62 | 28.555 | 175054 |
| 1715639400 | 28.53 | 0.01 | 0.04 | 28.55 | 28.58 | 28.515 | 119720 |
| 1715380200 | 28.52 | -0.07 | -0.24 | 28.58 | 28.58 | 28.49 | 156348 |
| 1715293800 | 28.59 | 0.03 | 0.11 | 28.55 | 28.61 | 28.505 | 186421 |
| 1715207400 | 28.56 | -0.05 | -0.17 | 28.56 | 28.585 | 28.53 | 229588 |
| 1715121000 | 28.61 | 0.01 | 0.03 | 28.68 | 28.68 | 28.58 | 279120 |
| 1715034600 | 28.6 | 0.06 | 0.21 | 28.57 | 28.6 | 28.54 | 394830 |
| 1714775400 | 28.54 | 0.17 | 0.60 | 28.58 | 28.63 | 28.45 | 609023 |
| 1714689000 | 28.37 | 0.16 | 0.57 | 28.29 | 28.38 | 28.2 | 641184 |
| 1714602600 | 28.21 | -0.03 | -0.11 | 28.12 | 28.33 | 28.12 | 545045 |
| 1714516200 | 28.24 | -0.11 | -0.39 | 28.3 | 28.32 | 28.22 | 248134 |
| 1714429800 | 28.35 | 0.08 | 0.28 | 28.33 | 28.385 | 28.31 | 182905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
