Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
26.08
+0.06 (0.23%)
Feb 23, 2026, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202626.0326.0926.0226.0826.080.23%1,351,283
Feb 20, 202626.0326.0325.9826.0226.02-2,910,491
Feb 19, 202626.0026.0325.9426.0226.020.04%4,509,444
Feb 18, 202626.0226.0426.0026.0126.01-0.15%2,383,625
Feb 17, 202626.0526.0626.0326.0526.05-2,912,330
Feb 13, 202626.0226.0526.0126.0526.050.35%3,432,612
Feb 12, 202625.9025.9725.8725.9625.960.46%3,820,225
Feb 11, 202625.8525.8925.8325.8425.84-0.19%3,547,118
Feb 10, 202625.8925.9225.8525.8925.890.27%2,444,798
Feb 9, 202625.8025.8325.7925.8225.82-11,303,693
Feb 6, 202625.8125.8725.7525.8225.820.08%1,767,911
Feb 5, 202625.7225.8125.7225.8025.800.43%2,984,407
Feb 4, 202625.7025.7225.6825.6925.69-0.04%3,669,179
Feb 3, 202625.6825.7125.6825.7025.70-0.04%2,487,643
Feb 2, 202625.7525.7525.6925.7125.71-0.43%1,594,365
Jan 30, 202625.8325.8725.7925.8225.74-2,584,838
Jan 29, 202625.7925.8425.7825.8225.740.04%2,450,086
Jan 28, 202625.8225.8425.7925.8125.73-0.04%1,554,931
Jan 27, 202625.8525.8725.8225.8225.74-0.08%3,333,746
Jan 26, 202625.8625.8825.8425.8425.760.12%991,307
Jan 23, 202625.7925.8225.7525.8125.730.08%1,714,573
Jan 22, 202625.7625.8125.7425.7925.710.08%1,906,635
Jan 21, 202625.7325.7925.7125.7725.690.23%2,962,121
Jan 20, 202625.7025.7425.6825.7125.63-0.35%2,913,866
Jan 16, 202625.8425.8625.7925.8025.72-0.19%2,769,886
Jan 15, 202625.9025.9125.8425.8525.77-0.12%2,700,140
Jan 14, 202625.8525.8925.8425.8825.800.23%2,569,766
Jan 13, 202625.8525.8625.8025.8225.740.04%11,017,547
Jan 12, 202625.8125.8425.7925.8125.73-0.08%4,079,886
Jan 9, 202625.7925.8625.7725.8325.750.23%4,503,003
Jan 8, 202625.7625.7925.7525.7725.69-0.15%2,974,238
Jan 7, 202625.8225.8425.7925.8125.730.08%3,579,573
Jan 6, 202625.7725.8025.7325.7925.71-3,868,016
Jan 5, 202625.7625.8225.7625.7925.710.19%15,347,448
Jan 2, 202625.7925.8125.7325.7425.66-0.04%3,063,042
Dec 31, 202525.8025.8225.7525.7525.67-0.27%2,066,575
Dec 30, 202525.8125.8425.7925.8225.74-1,835,637
Dec 29, 202525.8225.8325.8025.8225.740.08%4,687,687
Dec 26, 202525.8325.8425.7825.8025.720.04%2,225,831
Dec 24, 202525.7625.8025.7525.7925.710.23%919,746
Dec 23, 202525.6825.7325.6725.7325.65-0.04%1,763,057
Dec 22, 202525.7425.7525.7225.7425.66-0.04%1,855,394
Dec 19, 202525.7525.7725.7325.7525.67-0.08%1,611,901
Dec 18, 202525.7925.7925.7325.7725.69-0.15%2,028,368
Dec 17, 202525.8025.8325.7825.8125.64-1,978,014
Dec 16, 202525.7525.8225.6125.8125.640.16%2,331,931
Dec 15, 202525.7825.8125.7625.7725.600.08%1,525,874
Dec 12, 202525.7625.7625.7325.7525.58-0.27%1,293,123
Dec 11, 202525.8825.8825.8125.8225.65-1,247,473
Dec 10, 202525.7425.8225.7225.8225.650.31%2,087,029