Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.30
+0.12 (0.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2225.3325.1825.3025.300.48%1,898,852
Feb 20, 202525.1725.2025.1725.1825.180.12%1,663,319
Feb 19, 202525.1025.1625.0825.1525.150.16%1,429,476
Feb 18, 202525.1525.1925.1125.1125.11-0.40%2,302,129
Feb 14, 202525.2325.2725.2025.2125.210.32%1,204,063
Feb 13, 202525.0825.1525.0525.1325.130.64%2,520,708
Feb 12, 202524.9825.0224.9324.9724.97-0.52%4,120,714
Feb 11, 202525.1125.1225.0925.1025.10-0.24%1,351,804
Feb 10, 202525.1825.2225.1425.1625.160.04%2,446,974
Feb 7, 202525.1525.1825.1225.1525.15-0.28%1,451,932
Feb 6, 202525.2225.2625.1925.2225.22-0.08%2,927,994
Feb 5, 202525.2025.2925.2025.2425.240.48%7,436,828
Feb 4, 202525.0325.1325.0025.1225.120.20%3,108,736
Feb 3, 202525.1025.1725.0425.0725.07-0.32%4,972,001
Jan 31, 202525.1925.2225.1025.1525.06-0.16%1,996,600
Jan 30, 202525.2025.2225.1625.1925.100.16%1,287,051
Jan 29, 202525.1825.2025.0925.1525.06-0.04%2,371,295
Jan 28, 202525.1225.1825.0925.1625.07-0.08%1,024,291
Jan 27, 202525.1625.2025.1225.1825.090.56%1,815,884
Jan 24, 202524.9925.0624.9825.0424.950.20%1,702,417
Jan 23, 202524.9625.0124.9524.9924.90-0.24%2,291,806
Jan 22, 202525.0825.1225.0225.0524.96-0.20%1,874,768
Jan 21, 202525.0825.1125.0325.1025.010.32%3,898,803
Jan 17, 202525.0425.0625.0025.0224.930.04%1,458,939
Jan 16, 202524.9325.0424.9025.0124.920.24%2,195,182
Jan 15, 202524.9524.9824.9124.9524.860.89%1,851,952
Jan 14, 202524.7524.7624.7124.7324.64-2,653,500
Jan 13, 202524.7524.7624.7024.7324.64-0.12%5,301,107
Jan 10, 202524.7824.8324.7424.7624.67-0.52%3,235,847
Jan 8, 202524.8624.9124.8124.8924.800.08%3,375,240
Jan 7, 202524.9424.9524.8324.8724.78-0.28%2,364,045
Jan 6, 202524.9524.9824.9224.9424.85-0.16%3,353,720
Jan 3, 202525.0525.0524.9724.9824.89-0.12%1,352,759
Jan 2, 202525.0625.0924.9725.0124.920.08%3,117,627
Dec 31, 202425.0725.0924.9124.9924.90-0.20%3,309,728
Dec 30, 202425.0425.0625.0225.0424.950.36%3,231,605
Dec 27, 202424.9825.0424.9424.9524.86-0.16%1,671,077
Dec 26, 202424.9225.0024.9024.9924.900.08%2,391,959
Dec 24, 202424.9124.9824.9024.9724.880.12%1,158,024
Dec 23, 202425.0225.0424.9324.9424.85-0.32%3,824,088
Dec 20, 202425.0625.1125.0125.0224.930.28%2,518,629
Dec 19, 202424.9825.0424.9024.9524.86-0.60%3,495,837
Dec 18, 202425.2725.3225.0925.1024.93-0.75%3,571,903
Dec 17, 202425.2925.3225.2825.2925.12-0.04%3,192,797
Dec 16, 202425.3025.3325.2625.3025.130.12%2,504,439
Dec 13, 202425.3525.4925.2625.2725.10-0.43%2,084,742
Dec 12, 202425.4425.4525.3725.3825.21-0.39%6,027,260
Dec 11, 202425.5825.5925.4725.4825.31-0.20%4,601,445
Dec 10, 202425.5525.5625.4925.5325.36-0.16%4,891,121
Dec 9, 202425.6025.6225.5625.5725.40-0.23%4,886,317
Dec 6, 202425.6525.6725.5925.6325.460.20%5,162,422
Dec 5, 202425.5425.5925.5225.5825.410.04%4,678,211
Dec 4, 202425.4425.8125.4225.5725.400.39%4,339,519
Dec 3, 202425.6225.6225.4625.4725.30-0.27%7,953,074
Dec 2, 202425.5125.8725.3225.5425.37-0.27%2,050,445
Nov 29, 202425.5925.6125.5725.6125.360.43%493,389
Nov 27, 202425.4925.5325.4625.5025.250.24%1,582,183
Nov 26, 202425.4325.4425.3825.4425.19-0.16%1,908,824
Nov 25, 202425.4425.4825.4125.4825.230.91%1,789,651
Nov 22, 202425.2525.2825.2225.2525.000.08%2,232,274
Nov 21, 202425.2625.3025.2125.2324.98-0.04%2,196,077
Nov 20, 202425.2225.2925.1925.2424.99-0.08%2,189,646
Nov 19, 202425.2925.3125.2425.2625.010.16%1,716,096
Nov 18, 202425.1425.2525.1425.2224.970.04%1,609,518
Nov 15, 202425.1625.2725.1025.2124.960.04%1,945,533
Nov 14, 202425.2525.3025.1825.2024.95-0.04%2,915,429
Nov 13, 202425.3325.3325.1825.2124.96-0.08%2,990,546
Nov 12, 202425.3025.4025.2025.2324.98-0.55%5,682,296
Nov 11, 202425.3825.4225.3325.3725.12-0.20%2,138,518
Nov 8, 202425.4325.4825.3825.4225.170.20%2,219,950
Nov 7, 202425.2925.4025.2225.3725.120.75%1,488,688
Nov 6, 202425.1925.3025.1225.1824.93-0.79%3,126,352
Nov 5, 202425.3225.3925.2525.3825.130.24%1,521,586
Nov 4, 202425.3525.3925.2825.3225.070.44%1,805,268
Nov 1, 202425.4125.4125.2025.2124.96-0.71%2,080,422
Oct 31, 202425.3725.4425.3325.3925.06-0.08%2,137,140
Oct 30, 202425.4825.5425.4025.4125.08-0.08%1,543,716
Oct 29, 202425.3325.4425.3225.4325.100.08%3,827,662
Oct 28, 202425.4625.4925.3725.4125.08-0.12%1,700,969
Oct 25, 202425.5525.5525.4425.4425.11-0.24%866,820
Oct 24, 202425.4725.5525.4525.5025.170.16%1,188,644
Oct 23, 202425.4625.4925.4225.4625.13-0.24%1,663,208
Oct 22, 202425.5625.5625.4925.5225.190.04%1,542,917
Oct 21, 202425.6025.6125.5125.5125.18-0.70%943,560
Oct 18, 202425.7225.7325.6825.6925.350.08%1,387,781
Oct 17, 202425.7125.7325.6625.6725.33-0.50%1,524,238
Oct 16, 202425.8125.8325.7925.8025.460.12%1,441,625
Oct 15, 202425.7425.7825.7425.7725.430.43%2,047,411
Oct 14, 202425.6125.6625.5925.6625.32-0.12%1,006,348
Oct 11, 202425.6625.7225.6525.6925.350.04%1,124,608
Oct 10, 202425.6825.7025.6225.6825.34-1,336,601
Oct 9, 202425.7225.7325.6725.6825.34-0.27%7,193,772
Oct 8, 202425.6825.7625.6625.7525.410.16%1,206,525
Oct 7, 202425.7225.7625.6725.7125.37-0.35%1,830,347
Oct 4, 202425.8225.8525.7725.8025.46-0.69%4,341,947
Oct 3, 202426.0226.0525.9725.9825.64-0.42%1,899,425
Oct 2, 202426.0426.1026.0226.0925.75-0.15%3,553,430
Oct 1, 202426.1426.1926.1026.1325.79-0.04%2,031,428
Sep 30, 202426.1826.1926.1126.1425.72-0.27%2,469,541
Sep 27, 202426.1726.2226.1626.2125.790.34%1,431,373