NYSE Arca · SPBO · ETF
State Street SPDR Portfolio Corporate Bond Index ETF (SPBO) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Corporate Bond Index ETF from Apr 7, 2011 to Nov 11, 2026: 3,915 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPBO adjusted close, 2011 to 2026
- $29.07
- All time high, 2026
- $29.11
- 52 week high, $27.25 low
- 3,915
- Daily sessions since 2011
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SPBO key facts
- State Street SPDR Portfolio Corporate Bond Index ETF (SPBO) closed at $27.90 on Nov 11, 2026 on NYSE Arca.
- SPBO's all time high close is $29.07, set on Feb 26, 2026; its all time low close is $17.27 on Apr 11, 2011.
- SPBO's 52 week range is $27.25 to $29.11.
- SPBO returned -2.4% over the year to Nov 11, 2026 and -1.2% over five years.
- Over ten years SPBO returned +28%, +2.5% a year compounded.
- SPBO's deepest drawdown was -22.0% from Sep 22, 2021 to Oct 20, 2022.
- DataCedar holds 3,915 daily sessions of SPBO history from Apr 7, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPBO price chart, 2011 to 2026
SPBO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -1.7% |
| 6 months | -3.0% |
| Year to date | -2.8% |
| 1 year | -2.4% |
| 3 years | +16.1% |
| 5 years | -1.2% |
| 10 years | +27.8% |
| Since Apr 7, 2011 | +61.3% |
| Compound annual growth, 15.6 years | +3.1% |
SPBO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.07 on Feb 26, 2026
- All time low close
- $17.27 on Apr 11, 2011
- 52 week high
- $29.11 on Feb 27, 2026
- 52 week low
- $27.25 on Oct 1, 2026
- Deepest drawdown
- -22.0% from Sep 22, 2021 to Oct 20, 2022, recovered Oct 16, 2025
- Best single session
- +6.9% on Mar 23, 2020
- Worst single session
- -5.5% on Mar 19, 2020
- Volatility, 1 year annualised
- 4.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +15%
- Worst calendar year
- 2022, -16%
SPBO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 7, 2011; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.66 | $29.11 | $27.25 | $27.90 | -2.5% | 136.3M | 217 |
| 2025 | $26.58 | $28.82 | $26.13 | $28.61 | +7.8% | 231.3M | 250 |
| 2024 | $25.76 | $27.55 | $25.00 | $26.53 | +2.6% | 107.3M | 252 |
| 2023 | $24.05 | $26.03 | $23.21 | $25.86 | +8.8% | 68.6M | 250 |
| 2022 | $28.07 | $28.07 | $22.25 | $23.77 | -15.7% | 41.4M | 250 |
| 2021 | $28.55 | $28.75 | $26.90 | $28.19 | -1.3% | 27.7M | 251 |
| 2020 | $25.94 | $29.84 | $21.39 | $28.57 | +10.3% | 16.6M | 250 |
| 2019 | $22.57 | $26.10 | $22.57 | $25.91 | +14.7% | 3.9M | 250 |
| 2018 | $22.91 | $23.11 | $21.84 | $22.59 | -1.8% | 1.6M | 251 |
| 2017 | $21.66 | $23.07 | $21.66 | $23.00 | +5.5% | 1.8M | 251 |
| 2016 | $20.72 | $22.73 | $20.68 | $21.81 | +5.2% | 2M | 252 |
| 2015 | $21.08 | $21.77 | $15.29 | $20.72 | -1.5% | 3.3M | 252 |
| 2014 | $19.42 | $22.95 | $19.38 | $21.04 | +8.2% | 2.9M | 252 |
| 2013 | $19.70 | $20.59 | $18.53 | $19.44 | -1.5% | 2.1M | 252 |
| 2012 | $18.55 | $20.01 | $18.24 | $19.74 | +7.8% | 1.1M | 249 |
| 2011 | $17.39 | $19.27 | $17.25 | $18.32 | n/a | 902.8K | 186 |
SPBO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $27.90 | -0.3% |
| October 2026 | $27.98 | +2.2% |
| September 2026 | $27.37 | -3.4% |
| August 2026 | $28.32 | -0.0% |
| July 2026 | $28.32 | -2.1% |
| June 2026 | $28.92 | +0.3% |
| May 2026 | $28.84 | +0.7% |
| April 2026 | $28.64 | +0.4% |
| March 2026 | $28.54 | -1.8% |
| February 2026 | $29.07 | +1.2% |
| January 2026 | $28.71 | +0.4% |
| December 2025 | $28.61 | -0.4% |
About the SPBO data
Daily bars. 3,915 sessions from Apr 7, 2011 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASPBO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SOXY YieldMax Target 12 Semiconductor Option Income ETF
- SOYB Teucrium Commodity Trust
- SPAB State Street SPDR Portfolio Aggregate Bond Index ETF
- SPAX T-REX 2X Long SPCX Daily Target ETF
- SPCF ProShares Ultra SpaceX
- SPD Simplify US Equity PLUS Downside Convexity ETF
- SPDG State Street SPDR Portfolio S&P Sector Neutral Dividend ETF
- SPDN Direxion Daily S&P 500 Bear 1X ETF
Common questions
SPBO share price history
